5.85
-0.03(-0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.93 | 5.85 | 5.85 | 5.97 | 5.81 | 4.75M |
| October 16, 2025 | 5.9 | 5.88 | 5.88 | 5.93 | 5.8 | 2.98M |
| October 15, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.79 | 3.49M |
| October 14, 2025 | 5.94 | 5.86 | 5.86 | 6.06 | 5.76 | 8.27M |
| October 13, 2025 | 5.83 | 5.94 | 5.94 | 5.95 | 5.74 | 3.98M |
| October 10, 2025 | 5.94 | 5.91 | 5.91 | 6.01 | 5.86 | 4.21M |
| October 09, 2025 | 6.03 | 5.98 | 5.98 | 6.03 | 5.94 | 4.22M |
| October 08, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.92 | 2.18M |
| October 06, 2025 | 6.01 | 6.04 | 6.04 | 6.07 | 5.97 | 2.32M |
| October 03, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.91 | 2.88M |
| October 02, 2025 | 6.24 | 6 | 6 | 6.24 | 5.81 | 11.86M |
| September 30, 2025 | 5.82 | 6.26 | 6.26 | 6.3 | 5.82 | 17.06M |
| September 29, 2025 | 5.73 | 5.88 | 5.88 | 6 | 5.66 | 7.46M |
| September 26, 2025 | 5.51 | 5.65 | 5.65 | 5.7 | 5.51 | 3.03M |
| September 25, 2025 | 5.62 | 5.61 | 5.61 | 5.62 | 5.52 | 3.08M |
| September 24, 2025 | 5.58 | 5.62 | 5.62 | 5.66 | 5.58 | 3.55M |
| September 23, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.5 | 2.96M |
| September 22, 2025 | 5.69 | 5.65 | 5.65 | 5.71 | 5.61 | 2.54M |
| September 19, 2025 | 5.67 | 5.69 | 5.69 | 5.72 | 5.59 | 6.2M |
| September 18, 2025 | 5.79 | 5.63 | 5.63 | 5.79 | 5.49 | 21.31M |
| September 17, 2025 | 5.84 | 5.78 | 5.78 | 5.87 | 5.75 | 2.41M |
| September 16, 2025 | 5.93 | 5.87 | 5.87 | 5.98 | 5.75 | 5.09M |
| September 15, 2025 | 6.05 | 5.93 | 5.93 | 6.05 | 5.91 | 3.58M |
| September 12, 2025 | 6.05 | 6.05 | 6.05 | 6.16 | 5.93 | 9.13M |
| September 11, 2025 | 6.02 | 6.05 | 6.05 | 6.08 | 5.91 | 3.57M |
| September 10, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 5.86 | 6.18M |
| September 09, 2025 | 6.15 | 6.18 | 5.98 | 6.25 | 6.12 | 8.89M |
| September 08, 2025 | 6.38 | 6.18 | 5.98 | 6.38 | 6.1 | 5.41M |
| September 05, 2025 | 6.16 | 6.26 | 6.26 | 6.27 | 6.15 | 2.8M |
| September 04, 2025 | 6.23 | 6.13 | 6.13 | 6.3 | 6.07 | 4.7M |
| September 03, 2025 | 6.21 | 6.23 | 6.23 | 6.32 | 6.13 | 5.13M |
| September 02, 2025 | 6.42 | 6.21 | 6.21 | 6.42 | 6.11 | 3.48M |
| September 01, 2025 | 6.32 | 6.35 | 6.35 | 6.37 | 6.24 | 3.81M |
| August 29, 2025 | 6.12 | 6.36 | 6.36 | 6.44 | 6.12 | 10.79M |
| August 28, 2025 | 6.06 | 6.12 | 6.12 | 6.22 | 5.96 | 10.72M |
| August 27, 2025 | 6.08 | 6.06 | 6.06 | 6.16 | 5.95 | 7.26M |
| August 26, 2025 | 6.08 | 6.02 | 6.02 | 6.09 | 5.95 | 6.35M |
| August 25, 2025 | 6.05 | 6.07 | 6.07 | 6.11 | 6.03 | 4.22M |
| August 22, 2025 | 6.05 | 6.07 | 6.07 | 6.16 | 5.99 | 9.21M |
| August 21, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 6.02 | 4.85M |
| August 20, 2025 | 6.13 | 6.09 | 6.09 | 6.16 | 6 | 6.93M |
| August 19, 2025 | 6.11 | 6.13 | 6.13 | 6.15 | 6.02 | 12.42M |
| August 18, 2025 | 6.33 | 6.09 | 6.09 | 6.42 | 6.03 | 25.36M |
| August 15, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.8 | 12.46M |
| August 14, 2025 | 5.73 | 5.87 | 5.87 | 6.02 | 5.7 | 21.45M |
| August 13, 2025 | 6.35 | 5.76 | 5.76 | 6.35 | 5.57 | 54.99M |
| August 12, 2025 | 6.27 | 6.35 | 6.35 | 6.44 | 6.14 | 17.92M |
| August 11, 2025 | 6.65 | 6.27 | 6.27 | 6.7 | 6.15 | 19.38M |
| August 08, 2025 | 6.48 | 6.65 | 6.65 | 6.67 | 6.4 | 8.49M |
| August 07, 2025 | 6.37 | 6.45 | 6.45 | 6.52 | 6.37 | 4.48M |
| August 06, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.23 | 12M |
| August 05, 2025 | 6.39 | 6.39 | 6.39 | 6.61 | 6.36 | 13.62M |
| August 04, 2025 | 6.12 | 6.42 | 6.42 | 6.44 | 6.11 | 9.04M |
| August 01, 2025 | 6.23 | 6.26 | 6.26 | 6.39 | 6.19 | 8.16M |
| July 31, 2025 | 6.25 | 6.23 | 6.23 | 6.44 | 6.19 | 13.6M |
| July 30, 2025 | 5.99 | 6.43 | 6.43 | 6.48 | 5.94 | 24.63M |
| July 29, 2025 | 5.68 | 6 | 6 | 6 | 5.68 | 17.08M |
| July 28, 2025 | 5.48 | 5.8 | 5.8 | 5.84 | 5.41 | 16.9M |
| July 25, 2025 | 5.25 | 5.48 | 5.48 | 5.48 | 5.25 | 4.33M |
| July 24, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.25 | 5.93M |