5.06
+0.03(+0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 4.98 | 3.16M |
| September 25, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 5.01 | 2.9M |
| September 24, 2025 | 5.18 | 5.12 | 5.12 | 5.19 | 5.11 | 2.4M |
| September 23, 2025 | 5.19 | 5.21 | 5.21 | 5.24 | 5.13 | 2.84M |
| September 22, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 5.13 | 3.27M |
| September 19, 2025 | 5.15 | 5.24 | 5.24 | 5.24 | 5.11 | 9.98M |
| September 18, 2025 | 5.18 | 5.15 | 5.15 | 5.19 | 5.11 | 1.8M |
| September 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.13 | 2.01M |
| September 16, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.14 | 2.04M |
| September 15, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.16 | 1.97M |
| September 12, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.17 | 4.32M |
| September 11, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.1 | 2.1M |
| September 10, 2025 | 5.06 | 5.14 | 5.14 | 5.2 | 5.06 | 6.73M |
| September 09, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.98 | 2.52M |
| September 08, 2025 | 4.87 | 5 | 5 | 5 | 4.87 | 5.41M |
| September 05, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.85 | 1.48M |
| September 04, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.84 | 949,000 |
| September 03, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.85 | 1.85M |
| September 02, 2025 | 4.86 | 4.9 | 4.9 | 4.9 | 4.85 | 1.74M |
| September 01, 2025 | 4.82 | 4.84 | 4.84 | 4.87 | 4.82 | 1.02M |
| August 29, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.82 | 1.31M |
| August 28, 2025 | 4.77 | 4.82 | 4.82 | 4.83 | 4.76 | 2.41M |
| August 27, 2025 | 4.82 | 4.77 | 4.77 | 4.86 | 4.76 | 8.23M |
| August 26, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.82 | 3.3M |
| August 25, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.88 | 2.96M |
| August 22, 2025 | 4.95 | 4.88 | 4.88 | 4.96 | 4.87 | 3.59M |
| August 21, 2025 | 4.9 | 4.95 | 4.95 | 4.97 | 4.9 | 2.4M |
| August 20, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.85 | 6.39M |
| August 19, 2025 | 5.12 | 5.07 | 4.89 | 5.13 | 5.06 | 7.27M |
| August 18, 2025 | 5.15 | 5.1 | 5.1 | 5.17 | 5.1 | 6.5M |
| August 15, 2025 | 5.24 | 5.16 | 5.16 | 5.24 | 5.16 | 6.13M |
| August 14, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.21 | 5.07M |
| August 13, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.18 | 2.32M |
| August 12, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.2 | 2.79M |
| August 11, 2025 | 5.2 | 5.25 | 5.25 | 5.27 | 5.2 | 1.98M |
| August 08, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.17 | 2.55M |
| August 07, 2025 | 5.21 | 5.21 | 5.21 | 5.23 | 5.14 | 3.68M |
| August 06, 2025 | 5.06 | 5.23 | 5.23 | 5.24 | 5.03 | 5.61M |
| August 05, 2025 | 5 | 5.03 | 5.03 | 5.04 | 4.95 | 2.04M |
| August 04, 2025 | 4.96 | 5 | 5 | 5 | 4.91 | 3.45M |
| August 01, 2025 | 5.03 | 4.96 | 4.96 | 5.05 | 4.94 | 4.42M |
| July 31, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5 | 3.39M |
| July 30, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.07 | 3.61M |
| July 29, 2025 | 5.06 | 5.1 | 5.1 | 5.1 | 5.01 | 3.41M |
| July 28, 2025 | 4.96 | 5.06 | 5.06 | 5.07 | 4.94 | 3.01M |
| July 25, 2025 | 4.95 | 4.97 | 4.97 | 5.03 | 4.95 | 4.07M |
| July 24, 2025 | 4.89 | 4.97 | 4.97 | 5.02 | 4.84 | 7.88M |
| July 23, 2025 | 4.92 | 4.89 | 4.89 | 4.96 | 4.86 | 6.28M |
| July 22, 2025 | 4.94 | 4.92 | 4.92 | 5.01 | 4.9 | 5.47M |
| July 21, 2025 | 4.93 | 4.94 | 4.94 | 4.97 | 4.9 | 1.85M |
| July 18, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.88 | 1.67M |
| July 17, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.9 | 744,000 |
| July 16, 2025 | 4.92 | 4.9 | 4.9 | 4.92 | 4.88 | 1.5M |
| July 15, 2025 | 4.95 | 4.9 | 4.9 | 4.96 | 4.9 | 2.64M |
| July 14, 2025 | 4.91 | 4.95 | 4.95 | 4.98 | 4.88 | 2.74M |
| July 11, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 1.88M |
| July 10, 2025 | 4.88 | 4.9 | 4.9 | 4.93 | 4.88 | 2.55M |
| July 09, 2025 | 4.88 | 4.9 | 4.9 | 4.9 | 4.81 | 3.31M |
| July 08, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.86 | 3.94M |
| July 07, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | 2.13M |