5.65
+0.04(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.54 | 4.24M |
| October 16, 2025 | 5.65 | 5.69 | 5.69 | 5.71 | 5.62 | 4.09M |
| October 15, 2025 | 5.63 | 5.67 | 5.67 | 5.67 | 5.53 | 3.95M |
| October 14, 2025 | 5.74 | 5.57 | 5.57 | 5.75 | 5.5 | 7.71M |
| October 13, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.46 | 8.22M |
| October 10, 2025 | 5.64 | 5.65 | 5.65 | 5.66 | 5.58 | 4.31M |
| October 09, 2025 | 5.57 | 5.66 | 5.66 | 5.7 | 5.57 | 3.97M |
| October 08, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.55 | 1.35M |
| October 06, 2025 | 5.72 | 5.64 | 5.64 | 5.79 | 5.62 | 1.6M |
| October 03, 2025 | 5.56 | 5.73 | 5.73 | 5.74 | 5.56 | 3.21M |
| October 02, 2025 | 5.74 | 5.7 | 5.7 | 5.75 | 5.66 | 2.34M |
| September 30, 2025 | 5.56 | 5.69 | 5.69 | 5.69 | 5.54 | 6.49M |
| September 29, 2025 | 5.61 | 5.58 | 5.58 | 5.64 | 5.55 | 3.9M |
| September 26, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.49 | 3.2M |
| September 25, 2025 | 5.58 | 5.51 | 5.51 | 5.6 | 5.5 | 5.38M |
| September 24, 2025 | 5.72 | 5.62 | 5.62 | 5.72 | 5.57 | 4.52M |
| September 23, 2025 | 5.6 | 5.68 | 5.68 | 5.69 | 5.58 | 6.07M |
| September 22, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.58 | 5.11M |
| September 19, 2025 | 5.61 | 5.68 | 5.68 | 5.69 | 5.6 | 9.97M |
| September 18, 2025 | 5.71 | 5.61 | 5.61 | 5.71 | 5.55 | 4.99M |
| September 17, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.62 | 6.1M |
| September 16, 2025 | 5.59 | 5.68 | 5.68 | 5.68 | 5.55 | 7.84M |
| September 15, 2025 | 5.58 | 5.57 | 5.57 | 5.63 | 5.5 | 5.3M |
| September 12, 2025 | 5.58 | 5.56 | 5.56 | 5.69 | 5.52 | 5.97M |
| September 11, 2025 | 5.59 | 5.59 | 5.59 | 5.63 | 5.54 | 6.62M |
| September 10, 2025 | 5.51 | 5.6 | 5.6 | 5.6 | 5.49 | 7.24M |
| September 09, 2025 | 5.64 | 5.65 | 5.5 | 5.69 | 5.61 | 7.86M |
| September 08, 2025 | 5.6 | 5.65 | 5.5 | 5.7 | 5.58 | 9.4M |
| September 05, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.51 | 9.72M |
| September 04, 2025 | 5.57 | 5.54 | 5.54 | 5.57 | 5.44 | 9.84M |
| September 03, 2025 | 5.52 | 5.57 | 5.57 | 5.63 | 5.5 | 8.73M |
| September 02, 2025 | 5.64 | 5.56 | 5.56 | 5.66 | 5.54 | 7.49M |
| September 01, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.54 | 4.74M |
| August 29, 2025 | 5.62 | 5.64 | 5.64 | 5.8 | 5.61 | 9.31M |
| August 28, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.46 | 5.57M |
| August 27, 2025 | 5.67 | 5.57 | 5.57 | 5.68 | 5.54 | 5.86M |
| August 26, 2025 | 5.74 | 5.66 | 5.66 | 5.74 | 5.62 | 5.9M |
| August 25, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.65 | 9.49M |
| August 22, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.6 | 4.98M |
| August 21, 2025 | 5.69 | 5.68 | 5.68 | 5.74 | 5.65 | 4.57M |
| August 20, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.61 | 5.07M |
| August 19, 2025 | 5.7 | 5.71 | 5.71 | 5.77 | 5.67 | 7.24M |
| August 18, 2025 | 5.75 | 5.74 | 5.74 | 5.8 | 5.66 | 10.49M |
| August 15, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.63 | 8.97M |
| August 14, 2025 | 5.66 | 5.74 | 5.74 | 5.78 | 5.66 | 13.69M |
| August 13, 2025 | 5.7 | 5.65 | 5.65 | 5.7 | 5.61 | 7.09M |
| August 12, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.59 | 5.76M |
| August 11, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.55 | 5.35M |
| August 08, 2025 | 5.49 | 5.65 | 5.65 | 5.71 | 5.49 | 12.57M |
| August 07, 2025 | 5.41 | 5.49 | 5.49 | 5.54 | 5.37 | 8.58M |
| August 06, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.37 | 5.61M |
| August 05, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.33 | 5.47M |
| August 04, 2025 | 5.43 | 5.35 | 5.35 | 5.43 | 5.3 | 12.44M |
| August 01, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.33 | 11.41M |
| July 31, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.41 | 20.01M |
| July 30, 2025 | 5.63 | 5.56 | 5.56 | 5.71 | 5.49 | 25.57M |
| July 29, 2025 | 5.69 | 5.65 | 5.65 | 5.79 | 5.6 | 24.09M |
| July 28, 2025 | 6.52 | 5.75 | 5.75 | 6.52 | 5.66 | 61.66M |
| July 25, 2025 | 5.92 | 6.46 | 6.46 | 6.55 | 5.92 | 63.56M |
| July 24, 2025 | 5.78 | 5.91 | 5.91 | 5.96 | 5.69 | 21.79M |