5.36
-0.02(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.38 | 5.36 | 5.36 | 5.53 | 5.34 | 8.35M |
| September 25, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.32 | 5.28M |
| September 24, 2025 | 5.38 | 5.36 | 5.36 | 5.39 | 5.31 | 6.48M |
| September 23, 2025 | 5.46 | 5.38 | 5.38 | 5.53 | 5.32 | 5.73M |
| September 22, 2025 | 5.62 | 5.46 | 5.46 | 5.62 | 5.4 | 12.89M |
| September 19, 2025 | 5.63 | 5.65 | 5.65 | 5.74 | 5.6 | 15.61M |
| September 18, 2025 | 5.68 | 5.61 | 5.61 | 5.74 | 5.52 | 7.06M |
| September 17, 2025 | 5.64 | 5.68 | 5.68 | 5.71 | 5.63 | 6.07M |
| September 16, 2025 | 5.68 | 5.63 | 5.63 | 5.76 | 5.58 | 6.96M |
| September 15, 2025 | 5.72 | 5.68 | 5.68 | 5.76 | 5.62 | 7.41M |
| September 12, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.66 | 11.82M |
| September 11, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.48 | 9.74M |
| September 10, 2025 | 5.55 | 5.68 | 5.68 | 5.78 | 5.55 | 14.98M |
| September 09, 2025 | 5.59 | 5.55 | 5.55 | 5.63 | 5.51 | 7.88M |
| September 08, 2025 | 5.44 | 5.62 | 5.62 | 5.64 | 5.44 | 12.59M |
| September 05, 2025 | 5.34 | 5.43 | 5.43 | 5.45 | 5.26 | 7.58M |
| September 04, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.22 | 9.9M |
| September 03, 2025 | 5.27 | 5.35 | 5.35 | 5.46 | 5.27 | 14.9M |
| September 02, 2025 | 5.36 | 5.21 | 5.21 | 5.36 | 5.19 | 9.14M |
| September 01, 2025 | 5.28 | 5.36 | 5.36 | 5.37 | 5.2 | 8.23M |
| August 29, 2025 | 5.25 | 5.29 | 5.29 | 5.38 | 5.22 | 15.54M |
| August 28, 2025 | 5.35 | 5.17 | 5.17 | 5.35 | 5.1 | 23.48M |
| August 27, 2025 | 5.64 | 5.36 | 5.36 | 5.64 | 5.34 | 18.09M |
| August 26, 2025 | 5.54 | 5.53 | 5.53 | 5.75 | 5.53 | 42.39M |
| August 25, 2025 | 5.56 | 5.6 | 5.6 | 5.63 | 5.56 | 12.16M |
| August 22, 2025 | 5.55 | 5.53 | 5.53 | 5.56 | 5.48 | 11.05M |
| August 21, 2025 | 5.58 | 5.53 | 5.53 | 5.6 | 5.49 | 13.93M |
| August 20, 2025 | 5.42 | 5.47 | 5.47 | 5.52 | 5.32 | 17.1M |
| August 19, 2025 | 5.56 | 5.43 | 5.43 | 5.61 | 5.39 | 23.62M |
| August 18, 2025 | 5.59 | 5.53 | 5.53 | 5.65 | 5.53 | 23.02M |
| August 15, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.46 | 35.13M |
| August 14, 2025 | 5.65 | 5.55 | 5.55 | 5.79 | 5.53 | 45.97M |
| August 13, 2025 | 6.02 | 5.63 | 5.63 | 6.1 | 5.58 | 93.89M |
| August 12, 2025 | 5.36 | 6.05 | 6.05 | 6.81 | 5.32 | 196.71M |
| August 11, 2025 | 5.31 | 5.34 | 5.34 | 5.42 | 5.28 | 4.58M |
| August 08, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.26 | 2.98M |
| August 07, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.35 | 3.43M |
| August 06, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.34 | 6.3M |
| August 05, 2025 | 5.28 | 5.37 | 5.37 | 5.38 | 5.27 | 6.23M |
| August 04, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.24 | 4.41M |
| August 01, 2025 | 5.48 | 5.33 | 5.33 | 5.5 | 5.3 | 5.85M |
| July 31, 2025 | 5.53 | 5.42 | 5.42 | 5.55 | 5.38 | 5.25M |
| July 30, 2025 | 5.61 | 5.53 | 5.53 | 5.61 | 5.43 | 5.6M |
| July 29, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.51 | 7.72M |
| July 28, 2025 | 5.46 | 5.65 | 5.65 | 5.66 | 5.38 | 12.96M |
| July 25, 2025 | 5.4 | 5.46 | 5.46 | 5.57 | 5.32 | 17.75M |
| July 24, 2025 | 5.02 | 5.32 | 5.32 | 5.42 | 5.02 | 31.63M |
| July 23, 2025 | 5.02 | 5.02 | 5.02 | 5.09 | 4.97 | 4.81M |
| July 22, 2025 | 5 | 5.02 | 5.02 | 5.09 | 4.98 | 7.38M |
| July 21, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.94 | 2.75M |
| July 18, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.92 | 3.74M |
| July 17, 2025 | 4.96 | 4.95 | 4.95 | 5.01 | 4.91 | 2.81M |
| July 16, 2025 | 4.86 | 4.92 | 4.92 | 4.96 | 4.85 | 3.38M |
| July 15, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.83 | 2.73M |
| July 14, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.9 | 2.79M |
| July 11, 2025 | 4.89 | 4.96 | 4.96 | 5.06 | 4.88 | 7.86M |
| July 10, 2025 | 4.8 | 4.89 | 4.89 | 4.92 | 4.77 | 6.23M |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.87 | 4.76 | 3.65M |
| July 08, 2025 | 4.72 | 4.81 | 4.81 | 4.82 | 4.7 | 5.33M |
| July 07, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.68 | 1.47M |