5.81
-0.07(-1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.78 | 255.23M |
| October 16, 2025 | 5.73 | 5.88 | 5.88 | 5.89 | 5.73 | 227.6M |
| October 15, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.73 | 213.75M |
| October 14, 2025 | 5.62 | 5.76 | 5.76 | 5.81 | 5.62 | 415.7M |
| October 13, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.56 | 314.5M |
| October 10, 2025 | 5.63 | 5.66 | 5.66 | 5.7 | 5.6 | 161.71M |
| October 09, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 189.68M |
| October 08, 2025 | 5.65 | 5.6 | 5.6 | 5.67 | 5.56 | 172.53M |
| October 06, 2025 | 5.66 | 5.66 | 5.66 | 5.73 | 5.65 | 48.18M |
| October 03, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.66 | 73.98M |
| October 02, 2025 | 5.7 | 5.73 | 5.73 | 5.77 | 5.7 | 97.32M |
| September 30, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.68 | 183.41M |
| September 29, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.68 | 272.25M |
| September 26, 2025 | 5.63 | 5.69 | 5.69 | 5.72 | 5.58 | 272.85M |
| September 25, 2025 | 5.79 | 5.67 | 5.67 | 5.81 | 5.66 | 224.28M |
| September 24, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.76 | 208.49M |
| September 23, 2025 | 5.75 | 5.78 | 5.78 | 5.82 | 5.69 | 227.88M |
| September 22, 2025 | 5.88 | 5.74 | 5.74 | 5.88 | 5.72 | 237.77M |
| September 19, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 299.3M |
| September 18, 2025 | 5.97 | 5.91 | 5.91 | 5.98 | 5.88 | 177.1M |
| September 17, 2025 | 5.93 | 5.98 | 5.98 | 5.99 | 5.93 | 161.48M |
| September 16, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.93 | 166.13M |
| September 15, 2025 | 5.97 | 5.97 | 5.97 | 5.99 | 5.92 | 177.42M |
| September 12, 2025 | 6.04 | 6 | 6 | 6.06 | 5.97 | 175.45M |
| September 11, 2025 | 5.96 | 6 | 6 | 6.03 | 5.95 | 225.62M |
| September 10, 2025 | 5.92 | 6 | 6 | 6.02 | 5.86 | 296.51M |
| September 09, 2025 | 5.79 | 5.89 | 5.89 | 5.92 | 5.79 | 223.72M |
| September 08, 2025 | 5.76 | 5.79 | 5.79 | 5.81 | 5.71 | 209.79M |
| September 05, 2025 | 5.73 | 5.77 | 5.77 | 5.78 | 5.69 | 192.28M |
| September 04, 2025 | 5.74 | 5.73 | 5.73 | 5.77 | 5.69 | 192.81M |
| September 03, 2025 | 5.81 | 5.74 | 5.74 | 5.84 | 5.72 | 204.03M |
| September 02, 2025 | 5.69 | 5.81 | 5.81 | 5.84 | 5.66 | 274.93M |
| September 01, 2025 | 5.77 | 5.73 | 5.73 | 5.8 | 5.71 | 255.79M |
| August 29, 2025 | 5.8 | 5.77 | 5.77 | 5.88 | 5.75 | 205.07M |
| August 28, 2025 | 5.75 | 5.79 | 5.79 | 5.84 | 5.74 | 187.17M |
| August 27, 2025 | 5.86 | 5.77 | 5.77 | 5.86 | 5.75 | 278.01M |
| August 26, 2025 | 5.94 | 5.84 | 5.84 | 5.97 | 5.84 | 157.43M |
| August 25, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.91 | 272.46M |
| August 22, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.9 | 113.26M |
| August 21, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.9 | 133.9M |
| August 20, 2025 | 5.88 | 5.93 | 5.93 | 5.97 | 5.86 | 171.73M |
| August 19, 2025 | 5.88 | 5.88 | 5.88 | 5.93 | 5.85 | 182.89M |
| August 18, 2025 | 5.97 | 5.88 | 5.88 | 5.99 | 5.88 | 332.98M |
| August 15, 2025 | 6.11 | 5.96 | 5.96 | 6.12 | 5.96 | 390.35M |
| August 14, 2025 | 6.16 | 6.15 | 6.15 | 6.22 | 6.14 | 133.41M |
| August 13, 2025 | 6.11 | 6.16 | 6.16 | 6.17 | 6.11 | 169.11M |
| August 12, 2025 | 6.08 | 6.1 | 6.1 | 6.14 | 6.08 | 101.32M |
| August 11, 2025 | 6.16 | 6.08 | 6.08 | 6.17 | 6.07 | 133.24M |
| August 08, 2025 | 6.17 | 6.16 | 6.16 | 6.22 | 6.14 | 127.28M |
| August 07, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.11 | 208.52M |
| August 06, 2025 | 6.15 | 6.11 | 6.11 | 6.22 | 6.11 | 164.65M |
| August 05, 2025 | 6.06 | 6.16 | 6.16 | 6.18 | 6.04 | 258.23M |
| August 04, 2025 | 5.97 | 6.06 | 6.06 | 6.13 | 5.97 | 204.2M |
| August 01, 2025 | 6.01 | 5.98 | 5.98 | 6.04 | 5.94 | 219.8M |
| July 31, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.99 | 193.98M |
| July 30, 2025 | 6.07 | 6.05 | 6.05 | 6.11 | 6.01 | 243M |
| July 29, 2025 | 6.11 | 6.07 | 6.07 | 6.12 | 6.04 | 258.87M |
| July 28, 2025 | 6.09 | 6.12 | 6.12 | 6.17 | 6.07 | 135.82M |
| July 25, 2025 | 6.11 | 6.09 | 6.09 | 6.14 | 6.08 | 146.98M |
| July 24, 2025 | 6.14 | 6.15 | 6.15 | 6.17 | 6.09 | 202.3M |