5.66
-0.02(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.68 | 5.7 | 5.7 | 5.72 | 5.63 | 25.84M |
| September 04, 2025 | 5.82 | 5.62 | 5.62 | 5.9 | 5.6 | 21.45M |
| September 03, 2025 | 5.79 | 5.77 | 5.77 | 5.83 | 5.7 | 13.34M |
| September 02, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.7 | 12.06M |
| September 01, 2025 | 5.9 | 5.88 | 5.88 | 6.02 | 5.76 | 14.91M |
| August 29, 2025 | 6 | 5.87 | 5.87 | 6.12 | 5.83 | 27.79M |
| August 28, 2025 | 6.21 | 5.9 | 5.9 | 6.22 | 5.73 | 49.23M |
| August 27, 2025 | 6.83 | 6.49 | 6.49 | 6.88 | 6.43 | 17.45M |
| August 26, 2025 | 6.91 | 6.83 | 6.83 | 6.95 | 6.8 | 8.31M |
| August 25, 2025 | 6.92 | 6.92 | 6.92 | 6.98 | 6.83 | 6.51M |
| August 22, 2025 | 6.93 | 6.9 | 6.9 | 6.96 | 6.79 | 7.79M |
| August 21, 2025 | 6.74 | 6.94 | 6.94 | 6.95 | 6.74 | 6.17M |
| August 20, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.67 | 6.41M |
| August 19, 2025 | 6.8 | 6.9 | 6.9 | 6.95 | 6.71 | 14.98M |
| August 18, 2025 | 7.11 | 6.82 | 6.82 | 7.12 | 6.8 | 17.04M |
| August 15, 2025 | 6.89 | 7.1 | 7.1 | 7.14 | 6.85 | 9.87M |
| August 14, 2025 | 7.15 | 6.87 | 6.87 | 7.15 | 6.84 | 6.39M |
| August 13, 2025 | 6.85 | 7 | 7 | 7.37 | 6.82 | 21.58M |
| August 12, 2025 | 7 | 6.74 | 6.74 | 7 | 6.74 | 6.91M |
| August 11, 2025 | 6.81 | 6.99 | 6.99 | 7.01 | 6.67 | 9.02M |
| August 08, 2025 | 7 | 6.81 | 6.81 | 7.06 | 6.8 | 16.03M |
| August 07, 2025 | 7 | 7.04 | 7.04 | 7.07 | 6.9 | 10.18M |
| August 06, 2025 | 7 | 6.89 | 6.89 | 7.1 | 6.83 | 9.66M |
| August 05, 2025 | 6.8 | 6.92 | 6.92 | 6.93 | 6.78 | 5.9M |
| August 04, 2025 | 6.85 | 6.8 | 6.8 | 6.85 | 6.57 | 6.77M |
| August 01, 2025 | 6.97 | 6.74 | 6.74 | 7.03 | 6.69 | 13.13M |
| July 31, 2025 | 7.18 | 6.91 | 6.91 | 7.2 | 6.87 | 18.63M |
| July 30, 2025 | 7.24 | 7.11 | 7.11 | 7.36 | 7.04 | 16.34M |
| July 29, 2025 | 7.18 | 7.22 | 7.22 | 7.25 | 6.96 | 14.9M |
| July 28, 2025 | 7.2 | 7.18 | 7.18 | 7.23 | 7.05 | 10.3M |
| July 25, 2025 | 6.81 | 7.11 | 7.11 | 7.39 | 6.79 | 39.76M |
| July 24, 2025 | 6.67 | 6.86 | 6.86 | 6.93 | 6.62 | 13.74M |
| July 23, 2025 | 6.42 | 6.57 | 6.57 | 6.61 | 6.42 | 8.23M |
| July 22, 2025 | 6.79 | 6.48 | 6.48 | 6.79 | 6.44 | 12.02M |
| July 21, 2025 | 6.85 | 6.64 | 6.64 | 6.96 | 6.6 | 22.98M |
| July 18, 2025 | 6.49 | 6.78 | 6.78 | 6.79 | 6.49 | 16.42M |
| July 17, 2025 | 6.27 | 6.49 | 6.49 | 6.59 | 6.27 | 18.85M |
| July 16, 2025 | 5.97 | 6.27 | 6.27 | 6.29 | 5.93 | 15.64M |
| July 15, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.83 | 8.47M |
| July 14, 2025 | 5.84 | 5.9 | 5.9 | 5.95 | 5.84 | 6.13M |
| July 11, 2025 | 5.78 | 5.83 | 5.83 | 5.89 | 5.78 | 5.83M |
| July 10, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.76 | 8.78M |
| July 09, 2025 | 5.9 | 5.95 | 5.95 | 6.03 | 5.83 | 11.59M |
| July 08, 2025 | 5.99 | 5.93 | 5.93 | 6.07 | 5.89 | 8.02M |
| July 07, 2025 | 6.06 | 6 | 6 | 6.1 | 5.97 | 7.8M |
| July 04, 2025 | 6.28 | 6.11 | 6.11 | 6.28 | 6.06 | 11.28M |
| July 03, 2025 | 6.18 | 6.25 | 6.25 | 6.28 | 6.12 | 3.34M |
| July 02, 2025 | 6.19 | 6.18 | 6.18 | 6.28 | 6.16 | 5.56M |
| June 30, 2025 | 6.06 | 6.11 | 6.11 | 6.15 | 5.98 | 7.59M |
| June 27, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.03 | 5.56M |
| June 26, 2025 | 6.22 | 6.09 | 6.09 | 6.22 | 6.07 | 8.69M |
| June 25, 2025 | 6.33 | 6.16 | 6.16 | 6.33 | 6.12 | 9.26M |
| June 24, 2025 | 6.09 | 6.29 | 6.29 | 6.32 | 6.01 | 8.91M |
| June 23, 2025 | 6.06 | 6.06 | 6.06 | 6.07 | 5.87 | 6.12M |
| June 20, 2025 | 5.85 | 6 | 6 | 6.07 | 5.83 | 9.84M |
| June 19, 2025 | 6 | 5.85 | 5.85 | 6 | 5.76 | 6.94M |
| June 18, 2025 | 6.12 | 6 | 6 | 6.13 | 5.9 | 6.11M |
| June 17, 2025 | 6.31 | 6.14 | 6.14 | 6.34 | 6.07 | 15.11M |
| June 16, 2025 | 6.1 | 6.17 | 6.17 | 6.37 | 5.95 | 24.72M |
| June 13, 2025 | 6.23 | 6.06 | 6.06 | 6.3 | 5.95 | 26.45M |