5.75
-0.12(-2.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.87 | 5.75 | 5.75 | 5.88 | 5.7 | 10.49M |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 6.01 | 5.8 | 8.99M |
| September 24, 2025 | 5.89 | 5.95 | 5.95 | 5.95 | 5.82 | 7.73M |
| September 23, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.83 | 14.13M |
| September 22, 2025 | 6.05 | 5.98 | 5.98 | 6.05 | 5.92 | 7.3M |
| September 19, 2025 | 6.17 | 6.05 | 6.05 | 6.18 | 5.98 | 12.02M |
| September 18, 2025 | 6.2 | 6.16 | 6.16 | 6.28 | 6.07 | 8.47M |
| September 17, 2025 | 6.26 | 6.2 | 6.2 | 6.26 | 6.11 | 11.67M |
| September 16, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.19 | 11.98M |
| September 15, 2025 | 6.3 | 6.29 | 6.29 | 6.34 | 6.21 | 9.58M |
| September 12, 2025 | 6.55 | 6.3 | 6.3 | 6.62 | 6.27 | 14.32M |
| September 11, 2025 | 6.54 | 6.55 | 6.55 | 6.6 | 6.4 | 7.47M |
| September 10, 2025 | 6.43 | 6.52 | 6.52 | 6.53 | 6.39 | 6.86M |
| September 09, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.35 | 7.22M |
| September 08, 2025 | 6.4 | 6.44 | 6.44 | 6.49 | 6.37 | 8.79M |
| September 05, 2025 | 6.4 | 6.37 | 6.37 | 6.49 | 6.21 | 14.6M |
| September 04, 2025 | 6.33 | 6.3 | 6.3 | 6.41 | 6.25 | 11.43M |
| September 03, 2025 | 6.28 | 6.31 | 6.31 | 6.36 | 6.24 | 8.12M |
| September 02, 2025 | 6.52 | 6.47 | 6.29 | 6.58 | 6.41 | 6.33M |
| September 01, 2025 | 6.71 | 6.52 | 6.34 | 6.71 | 6.46 | 8.57M |
| August 29, 2025 | 6.6 | 6.63 | 6.45 | 6.74 | 6.59 | 8.9M |
| August 28, 2025 | 6.56 | 6.55 | 6.37 | 6.59 | 6.41 | 13.1M |
| August 27, 2025 | 6.72 | 6.58 | 6.4 | 6.78 | 6.47 | 18.5M |
| August 26, 2025 | 6.65 | 6.72 | 6.53 | 6.73 | 6.48 | 19.2M |
| August 25, 2025 | 6.7 | 6.65 | 6.46 | 6.79 | 6.6 | 16.05M |
| August 22, 2025 | 6.83 | 6.69 | 6.5 | 6.83 | 6.67 | 12.22M |
| August 21, 2025 | 6.68 | 6.74 | 6.55 | 6.82 | 6.54 | 38.68M |
| August 20, 2025 | 6.5 | 6.44 | 6.26 | 6.53 | 6.32 | 27.38M |
| August 19, 2025 | 6.26 | 6.38 | 6.2 | 6.4 | 6.1 | 38.02M |
| August 18, 2025 | 5.74 | 6.15 | 6.15 | 6.3 | 5.74 | 53.5M |
| August 15, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.64 | 7.04M |
| August 14, 2025 | 5.65 | 5.69 | 5.69 | 5.76 | 5.63 | 8.62M |
| August 13, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.55 | 13.76M |
| August 12, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.63 | 6.21M |
| August 11, 2025 | 5.82 | 5.77 | 5.77 | 5.87 | 5.67 | 8.31M |
| August 08, 2025 | 5.82 | 5.82 | 5.82 | 5.9 | 5.78 | 5.44M |
| August 07, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.73 | 5.9M |
| August 06, 2025 | 5.82 | 5.77 | 5.77 | 5.82 | 5.75 | 4.52M |
| August 05, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.7 | 7.26M |
| August 04, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.55 | 3.57M |
| August 01, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.58 | 7M |
| July 31, 2025 | 5.82 | 5.62 | 5.62 | 5.82 | 5.59 | 9.84M |
| July 30, 2025 | 5.75 | 5.8 | 5.8 | 5.9 | 5.71 | 14.41M |
| July 29, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.6 | 8.31M |
| July 28, 2025 | 5.72 | 5.68 | 5.68 | 5.77 | 5.67 | 8.56M |
| July 25, 2025 | 5.66 | 5.72 | 5.72 | 5.77 | 5.64 | 16.16M |
| July 24, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.6 | 11.62M |
| July 23, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.58 | 9.14M |
| July 22, 2025 | 5.56 | 5.65 | 5.65 | 5.68 | 5.56 | 10.31M |
| July 21, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.47 | 11.54M |
| July 18, 2025 | 5.33 | 5.47 | 5.47 | 5.54 | 5.33 | 14.38M |
| July 17, 2025 | 5.39 | 5.31 | 5.31 | 5.42 | 5.26 | 17.66M |
| July 16, 2025 | 5.3 | 5.34 | 5.34 | 5.4 | 5.3 | 5.07M |
| July 15, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.25 | 6.73M |
| July 14, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.31 | 4.81M |
| July 11, 2025 | 5.33 | 5.35 | 5.35 | 5.42 | 5.33 | 10.48M |
| July 10, 2025 | 5.39 | 5.34 | 5.34 | 5.44 | 5.32 | 14.83M |
| July 09, 2025 | 5.42 | 5.38 | 5.38 | 5.48 | 5.36 | 11.39M |
| July 08, 2025 | 5.41 | 5.47 | 5.47 | 5.5 | 5.41 | 5.95M |
| July 07, 2025 | 5.52 | 5.44 | 5.44 | 5.52 | 5.38 | 7.96M |