5.93
+0.04(+0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.9 | 5.89 | 5.89 | 5.9 | 5.86 | 46,584 |
| September 04, 2025 | 5.94 | 5.92 | 5.92 | 5.98 | 5.85 | 137,000 |
| September 03, 2025 | 6 | 6 | 6 | 6.01 | 5.94 | 116,500 |
| September 02, 2025 | 6 | 6 | 6 | 6 | 6 | 1,000 |
| September 01, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.99 | 202,000 |
| August 29, 2025 | 5.98 | 6 | 6 | 6 | 5.94 | 123,000 |
| August 28, 2025 | 6 | 6 | 6 | 6 | 5.95 | 36,000 |
| August 27, 2025 | 5.92 | 6.1 | 6.1 | 6.1 | 5.92 | 100,000 |
| August 26, 2025 | 5.97 | 6 | 6 | 6.02 | 5.93 | 270,500 |
| August 25, 2025 | 5.93 | 5.97 | 5.97 | 5.98 | 5.93 | 95,000 |
| August 22, 2025 | 6 | 5.93 | 5.93 | 6.04 | 5.93 | 284,000 |
| August 21, 2025 | 6.07 | 6.02 | 6.02 | 6.07 | 6.02 | 40,500 |
| August 20, 2025 | 6.05 | 6.02 | 6.02 | 6.07 | 6.02 | 59,000 |
| August 19, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.9 | 230,000 |
| August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 35,788 |
| August 15, 2025 | 6.02 | 6 | 6 | 6.03 | 5.97 | 25,000 |
| August 14, 2025 | 6.01 | 6 | 6 | 6.01 | 5.9 | 76,500 |
| August 13, 2025 | 6.04 | 6.08 | 6.08 | 6.13 | 6.04 | 18,500 |
| August 12, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.08 | 34,000 |
| August 11, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.05 | 113,500 |
| August 08, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.08 | 135,480 |
| August 07, 2025 | 6.09 | 6.14 | 6.14 | 6.14 | 6.05 | 33,500 |
| August 06, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.06 | 35,500 |
| August 05, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.09 | 28,000 |
| August 04, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.06 | 51,500 |
| August 01, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.15 | 72,500 |
| July 31, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.05 | 91,240 |
| July 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 48,000 |
| July 29, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.15 | 35,500 |
| July 28, 2025 | 6.17 | 6.15 | 6.15 | 6.18 | 6.08 | 117,500 |
| July 25, 2025 | 6.12 | 6.17 | 6.17 | 6.19 | 6.1 | 16,500 |
| July 24, 2025 | 6.15 | 6.12 | 6.12 | 6.2 | 6.11 | 57,500 |
| July 23, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.12 | 73,788 |
| July 22, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.05 | 61,000 |
| July 21, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 5.98 | 122,980 |
| July 18, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.96 | 23,000 |
| July 17, 2025 | 6.04 | 6 | 6 | 6.06 | 5.97 | 68,000 |
| July 16, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.97 | 27,500 |
| July 15, 2025 | 6 | 5.97 | 5.97 | 6 | 5.96 | 9,500 |
| July 14, 2025 | 5.99 | 6 | 6 | 6.03 | 5.92 | 92,500 |
| July 11, 2025 | 6.03 | 5.99 | 5.99 | 6.03 | 5.98 | 42,000 |
| July 10, 2025 | 6.08 | 6 | 6 | 6.18 | 5.96 | 99,000 |
| July 09, 2025 | 5.95 | 5.99 | 5.99 | 6.07 | 5.93 | 97,500 |
| July 08, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.91 | 39,000 |
| July 07, 2025 | 5.93 | 5.92 | 5.92 | 6 | 5.92 | 42,720 |
| July 04, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.91 | 30,500 |
| July 03, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.89 | 77,220 |
| July 02, 2025 | 5.86 | 5.91 | 5.91 | 5.98 | 5.84 | 118,000 |
| June 30, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.8 | 52,000 |
| June 27, 2025 | 5.85 | 5.88 | 5.88 | 5.91 | 5.85 | 40,000 |
| June 26, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.88 | 5,000 |
| June 25, 2025 | 5.86 | 5.98 | 5.98 | 5.98 | 5.85 | 113,000 |
| June 24, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.82 | 74,500 |
| June 23, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.81 | 72,615 |
| June 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | 7,000 |
| June 19, 2025 | 5.83 | 5.88 | 5.88 | 5.94 | 5.83 | 42,500 |
| June 18, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.86 | 79,865 |
| June 17, 2025 | 5.86 | 5.94 | 5.94 | 5.98 | 5.82 | 91,900 |
| June 16, 2025 | 5.85 | 5.91 | 5.91 | 5.99 | 5.85 | 50,983 |
| June 13, 2025 | 5.91 | 5.9 | 5.9 | 6 | 5.86 | 94,500 |
