5.17
-0.02(-0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.1 | 5.17 | 5.17 | 5.22 | 5.1 | 34.26M |
| October 02, 2025 | 5.25 | 5.19 | 5.19 | 5.3 | 5.19 | 50.72M |
| September 30, 2025 | 5.21 | 5.26 | 5.26 | 5.29 | 5.18 | 127.01M |
| September 29, 2025 | 5.21 | 5.26 | 5.26 | 5.31 | 5.18 | 162.76M |
| September 26, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.06 | 171.72M |
| September 25, 2025 | 5.2 | 5.13 | 5.13 | 5.22 | 5.1 | 141.46M |
| September 24, 2025 | 5.22 | 5.22 | 5.22 | 5.28 | 5.17 | 109.2M |
| September 23, 2025 | 5.23 | 5.22 | 5.22 | 5.3 | 5.17 | 99.02M |
| September 22, 2025 | 5.28 | 5.21 | 5.21 | 5.3 | 5.17 | 106.51M |
| September 19, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 76.06M |
| September 18, 2025 | 5.43 | 5.36 | 5.36 | 5.44 | 5.32 | 127.2M |
| September 17, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.38 | 130.55M |
| September 16, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.45 | 90.48M |
| September 15, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.45 | 94.92M |
| September 12, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.55 | 79.93M |
| September 11, 2025 | 5.61 | 5.62 | 5.62 | 5.67 | 5.54 | 105.74M |
| September 10, 2025 | 5.44 | 5.63 | 5.63 | 5.65 | 5.43 | 146.59M |
| September 09, 2025 | 5.38 | 5.44 | 5.44 | 5.45 | 5.37 | 81.61M |
| September 08, 2025 | 5.46 | 5.4 | 5.4 | 5.48 | 5.36 | 110.36M |
| September 05, 2025 | 5.43 | 5.48 | 5.48 | 5.52 | 5.4 | 130.82M |
| September 04, 2025 | 5.32 | 5.43 | 5.43 | 5.48 | 5.28 | 186.64M |
| September 03, 2025 | 5.4 | 5.32 | 5.32 | 5.44 | 5.28 | 116.28M |
| September 02, 2025 | 5.17 | 5.34 | 5.34 | 5.42 | 5.15 | 134.28M |
| September 01, 2025 | 5.27 | 5.2 | 5.2 | 5.32 | 5.19 | 142.02M |
| August 29, 2025 | 5.35 | 5.25 | 5.25 | 5.4 | 5.25 | 95.78M |
| August 28, 2025 | 5.28 | 5.3 | 5.3 | 5.38 | 5.26 | 115.23M |
| August 27, 2025 | 5.42 | 5.29 | 5.29 | 5.43 | 5.26 | 162.63M |
| August 26, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.41 | 95.51M |
| August 25, 2025 | 5.53 | 5.5 | 5.5 | 5.56 | 5.46 | 100.02M |
| August 22, 2025 | 5.53 | 5.5 | 5.5 | 5.57 | 5.44 | 80.34M |
| August 21, 2025 | 5.48 | 5.53 | 5.53 | 5.53 | 5.46 | 77.1M |
| August 20, 2025 | 5.41 | 5.46 | 5.46 | 5.5 | 5.37 | 107.05M |
| August 19, 2025 | 5.4 | 5.41 | 5.41 | 5.48 | 5.37 | 120.67M |
| August 18, 2025 | 5.38 | 5.37 | 5.37 | 5.45 | 5.34 | 145.22M |
| August 15, 2025 | 5.53 | 5.41 | 5.41 | 5.54 | 5.38 | 202.66M |
| August 14, 2025 | 5.54 | 5.54 | 5.54 | 5.62 | 5.52 | 108.96M |
| August 13, 2025 | 5.45 | 5.54 | 5.54 | 5.54 | 5.44 | 103.62M |
| August 12, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.4 | 114.77M |
| August 11, 2025 | 5.37 | 5.38 | 5.38 | 5.41 | 5.32 | 78.3M |
| August 08, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.34 | 61.81M |
| August 07, 2025 | 5.32 | 5.39 | 5.39 | 5.4 | 5.27 | 107.76M |
| August 06, 2025 | 5.38 | 5.27 | 5.27 | 5.44 | 5.27 | 113.71M |
| August 05, 2025 | 5.24 | 5.38 | 5.38 | 5.4 | 5.24 | 134.74M |
| August 04, 2025 | 5.11 | 5.26 | 5.26 | 5.27 | 5.11 | 166.51M |
| August 01, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.07 | 112.85M |
| July 31, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 138.93M |
| July 30, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.13 | 161.98M |
| July 29, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.13 | 157.42M |
| July 28, 2025 | 5.24 | 5.23 | 5.23 | 5.31 | 5.19 | 129.1M |
| July 25, 2025 | 5.32 | 5.24 | 5.24 | 5.33 | 5.24 | 126.42M |
| July 24, 2025 | 5.37 | 5.34 | 5.34 | 5.39 | 5.32 | 161.04M |
| July 23, 2025 | 5.29 | 5.35 | 5.35 | 5.37 | 5.27 | 203.81M |
| July 22, 2025 | 5.36 | 5.29 | 5.29 | 5.39 | 5.26 | 181.06M |
| July 21, 2025 | 5.38 | 5.36 | 5.36 | 5.41 | 5.29 | 194.59M |
| July 18, 2025 | 5.41 | 5.35 | 5.35 | 5.43 | 5.32 | 143.53M |
| July 17, 2025 | 5.5 | 5.38 | 5.38 | 5.52 | 5.35 | 166.37M |
| July 16, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.41 | 136.08M |
| July 15, 2025 | 5.56 | 5.49 | 5.49 | 5.6 | 5.47 | 113.19M |
| July 14, 2025 | 5.52 | 5.54 | 5.54 | 5.61 | 5.51 | 81.08M |
| July 11, 2025 | 5.6 | 5.52 | 5.52 | 5.66 | 5.52 | 141.58M |