5.42
-0.14(-2.52%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5.56 | 5.42 | 5.42 | 5.56 | 5.42 | 6.24M |
October 16, 2025 | 5.52 | 5.56 | 5.56 | 5.57 | 5.5 | 4.16M |
October 15, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.47 | 5.54M |
October 14, 2025 | 5.54 | 5.51 | 5.51 | 5.6 | 5.47 | 9.06M |
October 13, 2025 | 5.46 | 5.53 | 5.53 | 5.55 | 5.4 | 8.69M |
October 10, 2025 | 5.58 | 5.58 | 5.58 | 5.68 | 5.55 | 15.48M |
October 09, 2025 | 5.38 | 5.59 | 5.59 | 5.63 | 5.38 | 15.96M |
October 08, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.34 | 1.26M |
October 06, 2025 | 5.42 | 5.39 | 5.39 | 5.46 | 5.37 | 1.48M |
October 03, 2025 | 5.4 | 5.44 | 5.44 | 5.44 | 5.39 | 1.19M |
October 02, 2025 | 5.5 | 5.42 | 5.42 | 5.52 | 5.4 | 1.27M |
September 30, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.46 | 5.51M |
September 29, 2025 | 5.36 | 5.45 | 5.45 | 5.45 | 5.36 | 3.79M |
September 26, 2025 | 5.38 | 5.39 | 5.39 | 5.46 | 5.36 | 4.81M |
September 25, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.36 | 4.75M |
September 24, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.34 | 3.29M |
September 23, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.32 | 4.77M |
September 22, 2025 | 5.38 | 5.34 | 5.34 | 5.39 | 5.34 | 4.55M |
September 19, 2025 | 5.38 | 5.37 | 5.37 | 5.41 | 5.3 | 6.07M |
September 18, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.33 | 11.09M |
September 17, 2025 | 5.4 | 5.44 | 5.44 | 5.46 | 5.38 | 8.04M |
September 16, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.37 | 7.33M |
September 15, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.44 | 4.84M |
September 12, 2025 | 5.47 | 5.53 | 5.53 | 5.55 | 5.46 | 10.83M |
September 11, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.41 | 13.1M |
September 10, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.43 | 10.36M |
September 09, 2025 | 5.53 | 5.5 | 5.5 | 5.6 | 5.49 | 6.76M |
September 08, 2025 | 5.55 | 5.53 | 5.53 | 5.58 | 5.51 | 9.19M |
September 05, 2025 | 5.41 | 5.59 | 5.59 | 5.6 | 5.39 | 22.95M |
September 04, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.32 | 10.35M |
September 03, 2025 | 5.36 | 5.36 | 5.36 | 5.41 | 5.33 | 10.1M |
September 02, 2025 | 5.43 | 5.33 | 5.33 | 5.46 | 5.3 | 21.61M |
September 01, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.43 | 23.32M |
August 29, 2025 | 5.65 | 5.64 | 5.64 | 5.77 | 5.61 | 7.64M |
August 28, 2025 | 5.66 | 5.65 | 5.65 | 5.68 | 5.57 | 8.74M |
August 27, 2025 | 5.82 | 5.66 | 5.66 | 5.82 | 5.62 | 12.71M |
August 26, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.81 | 10.13M |
August 25, 2025 | 5.84 | 5.9 | 5.9 | 5.9 | 5.84 | 16.71M |
August 22, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.79 | 15.31M |
August 21, 2025 | 5.75 | 5.86 | 5.86 | 5.92 | 5.75 | 21.22M |
August 20, 2025 | 5.72 | 5.73 | 5.73 | 5.74 | 5.66 | 6.52M |
August 19, 2025 | 5.81 | 5.74 | 5.74 | 5.85 | 5.73 | 7.78M |
August 18, 2025 | 5.78 | 5.81 | 5.81 | 5.87 | 5.76 | 13.41M |
August 15, 2025 | 5.71 | 5.77 | 5.77 | 5.78 | 5.7 | 5.07M |
August 14, 2025 | 5.76 | 5.75 | 5.75 | 5.8 | 5.71 | 10.3M |
August 13, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.72 | 10.83M |
August 12, 2025 | 5.71 | 5.73 | 5.73 | 5.77 | 5.7 | 7.65M |
August 11, 2025 | 5.82 | 5.71 | 5.71 | 5.85 | 5.68 | 13.76M |
August 08, 2025 | 5.61 | 5.71 | 5.71 | 5.75 | 5.6 | 10.76M |
August 07, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.54 | 6.26M |
August 06, 2025 | 5.59 | 5.59 | 5.59 | 5.61 | 5.57 | 2.47M |
August 05, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.56 | 2.79M |
August 04, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.5 | 5.53M |
August 01, 2025 | 5.61 | 5.56 | 5.56 | 5.61 | 5.54 | 9.22M |
July 31, 2025 | 5.66 | 5.59 | 5.59 | 5.66 | 5.55 | 11.54M |
July 30, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.63 | 8.84M |
July 29, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.62 | 10.54M |
July 28, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 11.57M |
July 25, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.74 | 12.3M |
July 24, 2025 | 5.84 | 5.83 | 5.83 | 5.87 | 5.75 | 14.61M |