5.39
-0.12(-2.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.42 | 5.39 | 5.39 | 5.47 | 5.36 | 46.8M |
| September 25, 2025 | 5.68 | 5.51 | 5.51 | 5.74 | 5.46 | 47.75M |
| September 24, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.65 | 20.23M |
| September 23, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.65 | 29.23M |
| September 22, 2025 | 5.83 | 5.69 | 5.69 | 5.83 | 5.64 | 30.29M |
| September 19, 2025 | 5.8 | 5.84 | 5.84 | 5.9 | 5.79 | 40.26M |
| September 18, 2025 | 6.02 | 5.83 | 5.83 | 6.03 | 5.78 | 50.36M |
| September 17, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.94 | 42.07M |
| September 16, 2025 | 6.05 | 6 | 6 | 6.05 | 5.94 | 38.03M |
| September 15, 2025 | 6.03 | 6.05 | 6.05 | 6.1 | 5.96 | 22.36M |
| September 12, 2025 | 6.12 | 6.05 | 6.05 | 6.18 | 6.02 | 32.63M |
| September 11, 2025 | 6.03 | 6.09 | 6.09 | 6.12 | 6.03 | 14.56M |
| September 10, 2025 | 6.01 | 6.08 | 6.08 | 6.1 | 5.99 | 23.61M |
| September 09, 2025 | 6.08 | 6.04 | 6.04 | 6.1 | 5.98 | 28.18M |
| September 08, 2025 | 5.89 | 6.04 | 6.04 | 6.05 | 5.89 | 47.4M |
| September 05, 2025 | 5.73 | 5.89 | 5.89 | 5.91 | 5.71 | 36.26M |
| September 04, 2025 | 5.71 | 5.73 | 5.73 | 5.8 | 5.67 | 18.13M |
| September 03, 2025 | 5.71 | 5.71 | 5.71 | 5.77 | 5.65 | 20.37M |
| September 02, 2025 | 5.68 | 5.72 | 5.72 | 5.8 | 5.65 | 28.48M |
| September 01, 2025 | 5.62 | 5.67 | 5.67 | 5.71 | 5.53 | 23.52M |
| August 29, 2025 | 5.58 | 5.59 | 5.59 | 5.67 | 5.58 | 34.81M |
| August 28, 2025 | 5.6 | 5.55 | 5.55 | 5.66 | 5.53 | 21.51M |
| August 27, 2025 | 5.63 | 5.63 | 5.63 | 5.72 | 5.58 | 54.98M |
| August 26, 2025 | 5.72 | 5.62 | 5.62 | 5.76 | 5.56 | 62.16M |
| August 25, 2025 | 5.66 | 5.72 | 5.72 | 5.79 | 5.65 | 35.8M |
| August 22, 2025 | 5.69 | 5.66 | 5.66 | 5.75 | 5.62 | 41.39M |
| August 21, 2025 | 5.7 | 5.69 | 5.69 | 5.82 | 5.64 | 68.31M |
| August 20, 2025 | 5.6 | 5.67 | 5.67 | 5.71 | 5.53 | 44.12M |
| August 19, 2025 | 5.61 | 5.57 | 5.57 | 5.64 | 5.55 | 26.23M |
| August 18, 2025 | 5.62 | 5.61 | 5.61 | 5.68 | 5.56 | 23.62M |
| August 15, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.48 | 23.88M |
| August 14, 2025 | 5.56 | 5.54 | 5.54 | 5.6 | 5.51 | 24.21M |
| August 13, 2025 | 5.58 | 5.56 | 5.56 | 5.58 | 5.47 | 29.56M |
| August 12, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.54 | 10.02M |
| August 11, 2025 | 5.65 | 5.58 | 5.58 | 5.67 | 5.47 | 24.76M |
| August 08, 2025 | 5.49 | 5.61 | 5.61 | 5.63 | 5.48 | 29.7M |
| August 07, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.43 | 23.92M |
| August 06, 2025 | 5.5 | 5.49 | 5.49 | 5.56 | 5.46 | 26.55M |
| August 05, 2025 | 5.44 | 5.51 | 5.51 | 5.55 | 5.43 | 34.75M |
| August 04, 2025 | 5.29 | 5.44 | 5.44 | 5.46 | 5.26 | 48.23M |
| August 01, 2025 | 5.33 | 5.29 | 5.29 | 5.39 | 5.25 | 30.95M |
| July 31, 2025 | 5.44 | 5.33 | 5.33 | 5.44 | 5.24 | 76.55M |
| July 30, 2025 | 5.14 | 5.41 | 5.41 | 5.5 | 5.13 | 212.98M |
| July 29, 2025 | 4.97 | 5 | 5 | 5.02 | 4.94 | 39.71M |
| July 28, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.94 | 16.74M |
| July 25, 2025 | 5.01 | 4.98 | 4.98 | 5.05 | 4.95 | 28.96M |
| July 24, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.98 | 28.27M |
| July 23, 2025 | 5.05 | 5.02 | 5.02 | 5.09 | 4.97 | 44.37M |
| July 22, 2025 | 4.94 | 5.04 | 5.04 | 5.09 | 4.91 | 79.73M |
| July 21, 2025 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 48.51M |
| July 18, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.73 | 47.81M |
| July 17, 2025 | 4.85 | 4.77 | 4.77 | 4.87 | 4.75 | 58.21M |
| July 16, 2025 | 4.92 | 4.86 | 4.86 | 4.95 | 4.85 | 29.42M |
| July 15, 2025 | 4.93 | 4.91 | 4.91 | 4.96 | 4.85 | 43.83M |
| July 14, 2025 | 4.83 | 4.9 | 4.9 | 4.93 | 4.83 | 32.09M |
| July 11, 2025 | 4.89 | 4.82 | 4.82 | 4.93 | 4.8 | 62.29M |
| July 10, 2025 | 4.93 | 4.9 | 4.9 | 4.97 | 4.87 | 30M |
| July 09, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.91 | 32.72M |
| July 08, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.96 | 44.28M |
| July 07, 2025 | 4.91 | 5.02 | 5.02 | 5.03 | 4.86 | 56.72M |