5.76
-0.08(-1.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.87 | 5.76 | 5.76 | 5.88 | 5.74 | 84.82M |
| September 11, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.78 | 60.33M |
| September 10, 2025 | 5.71 | 5.84 | 5.84 | 5.86 | 5.7 | 93.39M |
| September 09, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.68 | 61.54M |
| September 08, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.66 | 109.09M |
| September 05, 2025 | 5.69 | 5.7 | 5.7 | 5.72 | 5.67 | 344.97M |
| September 04, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.63 | 64.62M |
| September 03, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.68 | 37.2M |
| September 02, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.64 | 85.68M |
| September 01, 2025 | 5.85 | 5.77 | 5.77 | 5.88 | 5.73 | 66.36M |
| August 29, 2025 | 5.88 | 5.8 | 5.8 | 5.88 | 5.76 | 61.61M |
| August 28, 2025 | 5.84 | 5.84 | 5.84 | 5.87 | 5.76 | 67.53M |
| August 27, 2025 | 6.07 | 5.82 | 5.82 | 6.07 | 5.77 | 149.91M |
| August 26, 2025 | 6.22 | 6.2 | 6 | 6.23 | 6.12 | 74.62M |
| August 25, 2025 | 6.33 | 6.23 | 6.03 | 6.39 | 6.18 | 146.41M |
| August 22, 2025 | 6.27 | 6.18 | 6.18 | 6.3 | 6.17 | 44.58M |
| August 21, 2025 | 6.28 | 6.27 | 6.27 | 6.36 | 6.23 | 33.02M |
| August 20, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.17 | 31.36M |
| August 19, 2025 | 6.43 | 6.32 | 6.32 | 6.43 | 6.2 | 50.54M |
| August 18, 2025 | 6.32 | 6.4 | 6.4 | 6.49 | 6.25 | 82.63M |
| August 15, 2025 | 6.27 | 6.33 | 6.33 | 6.36 | 6.21 | 72.97M |
| August 14, 2025 | 6.24 | 6.22 | 6.22 | 6.28 | 6.13 | 30.78M |
| August 13, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 6.15 | 30.57M |
| August 12, 2025 | 6.23 | 6.24 | 6.24 | 6.26 | 6.09 | 42.43M |
| August 11, 2025 | 6.06 | 6.2 | 6.2 | 6.22 | 6.03 | 56.53M |
| August 08, 2025 | 5.98 | 6.06 | 6.06 | 6.15 | 5.92 | 62.82M |
| August 07, 2025 | 6.01 | 5.98 | 5.98 | 6.06 | 5.9 | 59.53M |
| August 06, 2025 | 5.93 | 6 | 6 | 6.12 | 5.93 | 72.3M |
| August 05, 2025 | 5.94 | 5.99 | 5.99 | 6.03 | 5.94 | 43.02M |
| August 04, 2025 | 6.13 | 5.97 | 5.97 | 6.13 | 5.94 | 49.46M |
| August 01, 2025 | 6.05 | 6.12 | 6.12 | 6.23 | 6 | 84.12M |
| July 31, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.98 | 49.15M |
| July 30, 2025 | 5.99 | 6.05 | 6.05 | 6.12 | 5.94 | 63.88M |
| July 29, 2025 | 5.86 | 6 | 6 | 6.02 | 5.86 | 95.14M |
| July 28, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.7 | 90.32M |
| July 25, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.66 | 41.97M |
| July 24, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.71 | 37.58M |
| July 23, 2025 | 5.73 | 5.74 | 5.74 | 5.77 | 5.72 | 37.5M |
| July 22, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.71 | 40.47M |
| July 21, 2025 | 5.77 | 5.74 | 5.74 | 5.81 | 5.68 | 43.67M |
| July 18, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.68 | 42.61M |
| July 17, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.64 | 35.23M |
| July 16, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.67 | 45.42M |
| July 15, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.58 | 57.95M |
| July 14, 2025 | 5.55 | 5.61 | 5.61 | 5.62 | 5.53 | 50.22M |
| July 11, 2025 | 5.51 | 5.55 | 5.55 | 5.62 | 5.51 | 68.37M |
| July 10, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.49 | 48.78M |
| July 09, 2025 | 5.52 | 5.5 | 5.5 | 5.55 | 5.49 | 42.29M |
| July 08, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.48 | 38.78M |
| July 07, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.48 | 33.1M |
| July 04, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.51 | 48.58M |
| July 03, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.53 | 48.35M |
| July 02, 2025 | 5.58 | 5.58 | 5.58 | 5.68 | 5.56 | 48.86M |
| June 30, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.53 | 41.4M |
| June 27, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.56 | 47.43M |
| June 26, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.57 | 44.62M |
| June 25, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.6 | 56.51M |
| June 24, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.58 | 57.81M |
| June 23, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.54 | 30.81M |
| June 20, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.56 | 33.76M |