5.83
+0.01(+0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.71 | 2.09M |
| October 02, 2025 | 5.62 | 5.82 | 5.82 | 5.83 | 5.6 | 5.84M |
| September 30, 2025 | 5.77 | 5.6 | 5.6 | 5.77 | 5.54 | 5.21M |
| September 29, 2025 | 5.66 | 5.77 | 5.77 | 5.77 | 5.62 | 2.77M |
| September 26, 2025 | 5.73 | 5.53 | 5.53 | 5.75 | 5.53 | 3.69M |
| September 25, 2025 | 5.71 | 5.72 | 5.72 | 5.76 | 5.63 | 4.5M |
| September 24, 2025 | 5.6 | 5.73 | 5.73 | 5.73 | 5.6 | 2.91M |
| September 23, 2025 | 5.72 | 5.65 | 5.65 | 5.74 | 5.55 | 3.81M |
| September 22, 2025 | 5.77 | 5.74 | 5.74 | 5.83 | 5.67 | 4.1M |
| September 19, 2025 | 5.76 | 5.76 | 5.76 | 5.93 | 5.75 | 7.8M |
| September 18, 2025 | 5.68 | 5.67 | 5.67 | 5.78 | 5.6 | 5.88M |
| September 17, 2025 | 5.55 | 5.6 | 5.6 | 5.64 | 5.53 | 3.31M |
| September 16, 2025 | 5.71 | 5.55 | 5.55 | 5.76 | 5.51 | 5.52M |
| September 15, 2025 | 5.42 | 5.72 | 5.72 | 5.75 | 5.4 | 11.54M |
| September 12, 2025 | 5.4 | 5.4 | 5.4 | 5.5 | 5.38 | 4.02M |
| September 11, 2025 | 5.46 | 5.39 | 5.39 | 5.46 | 5.34 | 3.06M |
| September 10, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.38 | 4.44M |
| September 09, 2025 | 5.69 | 5.49 | 5.49 | 5.69 | 5.48 | 5.73M |
| September 08, 2025 | 5.39 | 5.65 | 5.65 | 5.68 | 5.3 | 7.87M |
| September 05, 2025 | 5.51 | 5.64 | 5.64 | 5.66 | 5.48 | 10.8M |
| September 04, 2025 | 5.81 | 5.48 | 5.48 | 5.81 | 5.44 | 13.61M |
| September 03, 2025 | 5.79 | 5.69 | 5.69 | 5.87 | 5.67 | 10.06M |
| September 02, 2025 | 6.06 | 5.79 | 5.79 | 6.06 | 5.78 | 15.53M |
| September 01, 2025 | 6.1 | 6.01 | 6.01 | 6.18 | 5.96 | 10.87M |
| August 29, 2025 | 6.18 | 6.09 | 6.09 | 6.24 | 6.08 | 11.14M |
| August 28, 2025 | 6.36 | 6.17 | 6.17 | 6.37 | 6.01 | 19.56M |
| August 27, 2025 | 6.82 | 6.35 | 6.35 | 6.95 | 6.35 | 25.93M |
| August 26, 2025 | 7.03 | 6.91 | 6.91 | 7.03 | 6.59 | 30.64M |
| August 25, 2025 | 7.41 | 7.31 | 7.31 | 7.41 | 7.15 | 18.31M |
| August 22, 2025 | 7.43 | 7.62 | 7.62 | 7.64 | 7.34 | 12.06M |
| August 21, 2025 | 7.8 | 7.4 | 7.4 | 7.8 | 7.32 | 12.4M |
| August 20, 2025 | 7.72 | 7.56 | 7.56 | 7.72 | 7.23 | 15.99M |
| August 19, 2025 | 8.45 | 7.66 | 7.66 | 8.45 | 7.55 | 34.78M |
| August 18, 2025 | 7.12 | 8.36 | 8.36 | 8.83 | 7.04 | 72.07M |
| August 15, 2025 | 6.77 | 7.02 | 7.02 | 7.16 | 6.7 | 12.74M |
| August 14, 2025 | 6.79 | 6.77 | 6.77 | 6.8 | 6.64 | 5.49M |
| August 13, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.62 | 6.56M |
| August 12, 2025 | 6.6 | 6.62 | 6.62 | 6.75 | 6.47 | 5.03M |
| August 11, 2025 | 6.49 | 6.53 | 6.53 | 6.61 | 6.44 | 4.38M |
| August 08, 2025 | 6.65 | 6.44 | 6.44 | 6.65 | 6.4 | 5.51M |
| August 07, 2025 | 6.11 | 6.58 | 6.58 | 6.72 | 6.11 | 19.42M |
| August 06, 2025 | 6.09 | 6.09 | 6.09 | 6.19 | 6.08 | 4.38M |
| August 05, 2025 | 5.91 | 6.12 | 6.12 | 6.12 | 5.91 | 2.93M |
| August 04, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.81 | 2.13M |
| August 01, 2025 | 5.92 | 5.84 | 5.84 | 5.98 | 5.84 | 2.27M |
| July 31, 2025 | 6.06 | 5.93 | 5.93 | 6.11 | 5.89 | 3.67M |
| July 30, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6.02 | 2.22M |
| July 29, 2025 | 6.19 | 6.17 | 6.17 | 6.2 | 6.08 | 2.6M |
| July 28, 2025 | 6.52 | 6.2 | 6.2 | 6.52 | 6.18 | 5.55M |
| July 25, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.41 | 1.78M |
| July 24, 2025 | 6.38 | 6.49 | 6.49 | 6.54 | 6.31 | 3.31M |
| July 23, 2025 | 6.43 | 6.36 | 6.36 | 6.47 | 6.32 | 3.26M |
| July 22, 2025 | 6.5 | 6.42 | 6.42 | 6.51 | 6.36 | 2.79M |
| July 21, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.4 | 2.48M |
| July 18, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.45 | 3.24M |
| July 17, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.27 | 2.74M |
| July 16, 2025 | 6.36 | 6.35 | 6.35 | 6.49 | 6.35 | 3.71M |
| July 15, 2025 | 6.26 | 6.36 | 6.36 | 6.36 | 6.13 | 3.39M |
| July 14, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.09 | 2.9M |
| July 11, 2025 | 6.05 | 6.14 | 6.14 | 6.23 | 6.01 | 2.89M |