5.33
-0.09(-1.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.42 | 5.33 | 5.33 | 5.45 | 5.32 | 22.3M |
| October 16, 2025 | 5.29 | 5.42 | 5.42 | 5.43 | 5.28 | 21.83M |
| October 15, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.27 | 32.02M |
| October 14, 2025 | 5.36 | 5.31 | 5.31 | 5.41 | 5.29 | 35.39M |
| October 13, 2025 | 5.3 | 5.35 | 5.35 | 5.36 | 5.23 | 54.78M |
| October 10, 2025 | 5.37 | 5.35 | 5.35 | 5.4 | 5.3 | 23.63M |
| October 09, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.28 | 29.72M |
| October 08, 2025 | 5.38 | 5.26 | 5.26 | 5.38 | 5.21 | 23.48M |
| October 06, 2025 | 5.41 | 5.38 | 5.38 | 5.43 | 5.36 | 6.04M |
| October 03, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 11.16M |
| October 02, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 10.28M |
| September 30, 2025 | 5.46 | 5.46 | 5.46 | 5.51 | 5.37 | 32.94M |
| September 29, 2025 | 5.47 | 5.44 | 5.44 | 5.47 | 5.39 | 58.37M |
| September 26, 2025 | 5.32 | 5.4 | 5.4 | 5.43 | 5.31 | 39.95M |
| September 25, 2025 | 5.47 | 5.33 | 5.33 | 5.47 | 5.33 | 38.98M |
| September 24, 2025 | 5.48 | 5.47 | 5.47 | 5.57 | 5.42 | 34.35M |
| September 23, 2025 | 5.52 | 5.49 | 5.49 | 5.58 | 5.47 | 28.15M |
| September 22, 2025 | 5.62 | 5.52 | 5.52 | 5.65 | 5.5 | 22.63M |
| September 19, 2025 | 5.75 | 5.62 | 5.62 | 5.75 | 5.6 | 50.46M |
| September 18, 2025 | 5.7 | 5.72 | 5.72 | 5.77 | 5.65 | 79.94M |
| September 17, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.68 | 28.59M |
| September 16, 2025 | 5.8 | 5.74 | 5.74 | 5.87 | 5.73 | 28.21M |
| September 15, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.76 | 39.63M |
| September 12, 2025 | 5.83 | 5.84 | 5.84 | 5.88 | 5.79 | 26.66M |
| September 11, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.77 | 24.7M |
| September 10, 2025 | 5.78 | 5.86 | 5.86 | 5.87 | 5.73 | 31.33M |
| September 09, 2025 | 5.69 | 5.77 | 5.77 | 5.8 | 5.69 | 39.03M |
| September 08, 2025 | 5.72 | 5.7 | 5.7 | 5.74 | 5.68 | 21.87M |
| September 05, 2025 | 5.67 | 5.75 | 5.75 | 5.75 | 5.66 | 51.4M |
| September 04, 2025 | 5.67 | 5.67 | 5.67 | 5.73 | 5.6 | 52.71M |
| September 03, 2025 | 5.74 | 5.62 | 5.62 | 5.79 | 5.6 | 40.96M |
| September 02, 2025 | 5.56 | 5.73 | 5.73 | 5.8 | 5.55 | 72.26M |
| September 01, 2025 | 5.42 | 5.59 | 5.59 | 5.59 | 5.42 | 59.65M |
| August 29, 2025 | 5.49 | 5.41 | 5.41 | 5.57 | 5.41 | 28.41M |
| August 28, 2025 | 5.45 | 5.45 | 5.45 | 5.51 | 5.42 | 39.4M |
| August 27, 2025 | 5.57 | 5.44 | 5.44 | 5.58 | 5.44 | 45.61M |
| August 26, 2025 | 5.67 | 5.55 | 5.55 | 5.71 | 5.55 | 50.39M |
| August 25, 2025 | 5.56 | 5.67 | 5.67 | 5.7 | 5.54 | 36.63M |
| August 22, 2025 | 5.57 | 5.55 | 5.55 | 5.67 | 5.52 | 27.38M |
| August 21, 2025 | 5.55 | 5.59 | 5.59 | 5.61 | 5.51 | 32.46M |
| August 20, 2025 | 5.51 | 5.54 | 5.54 | 5.59 | 5.49 | 17.39M |
| August 19, 2025 | 5.57 | 5.52 | 5.52 | 5.59 | 5.47 | 47.22M |
| August 18, 2025 | 5.59 | 5.53 | 5.53 | 5.61 | 5.51 | 61.97M |
| August 15, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.58 | 70.81M |
| August 14, 2025 | 5.73 | 5.78 | 5.78 | 5.82 | 5.73 | 55.17M |
| August 13, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.66 | 36.98M |
| August 12, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.63 | 24.24M |
| August 11, 2025 | 5.69 | 5.61 | 5.61 | 5.72 | 5.61 | 22.86M |
| August 08, 2025 | 5.7 | 5.69 | 5.69 | 5.77 | 5.64 | 38.07M |
| August 07, 2025 | 5.56 | 5.76 | 5.76 | 5.78 | 5.53 | 75.47M |
| August 06, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.56 | 38.66M |
| August 05, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.53 | 32.22M |
| August 04, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.44 | 25.33M |
| August 01, 2025 | 5.53 | 5.48 | 5.48 | 5.58 | 5.46 | 31.55M |
| July 31, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.53 | 46.68M |
| July 30, 2025 | 5.63 | 5.61 | 5.61 | 5.73 | 5.56 | 45.67M |
| July 29, 2025 | 5.71 | 5.66 | 5.66 | 5.73 | 5.63 | 36.94M |
| July 28, 2025 | 5.71 | 5.7 | 5.7 | 5.77 | 5.65 | 48.49M |
| July 25, 2025 | 5.74 | 5.67 | 5.67 | 5.75 | 5.65 | 86.95M |
| July 24, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.71 | 58.18M |