5.76
-0.11(-1.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.75 | 5.76 | 5.76 | 5.85 | 5.69 | 4.33M |
| November 06, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.72 | 3.01M |
| November 05, 2025 | 5.72 | 5.85 | 5.85 | 5.88 | 5.54 | 5.22M |
| November 04, 2025 | 5.93 | 5.77 | 5.77 | 5.93 | 5.73 | 6.13M |
| November 03, 2025 | 6.06 | 6.05 | 5.93 | 6.08 | 5.95 | 3.95M |
| October 31, 2025 | 6.09 | 6.04 | 5.92 | 6.11 | 6 | 2.87M |
| October 30, 2025 | 6.2 | 6.12 | 6 | 6.22 | 6.05 | 8.52M |
| October 28, 2025 | 6.28 | 6.08 | 5.96 | 6.29 | 6.06 | 3.62M |
| October 27, 2025 | 6.09 | 6.25 | 6.13 | 6.25 | 6.08 | 6.04M |
| October 26, 2025 | 6.09 | 6.25 | 6.13 | 6.25 | 6.08 | 6.04M |
| October 24, 2025 | 6.07 | 6.04 | 5.92 | 6.08 | 6 | 6.5M |
| October 23, 2025 | 6 | 6 | 5.88 | 6.06 | 5.81 | 6.5M |
| October 22, 2025 | 6.11 | 6 | 5.88 | 6.11 | 5.92 | 7.06M |
| October 21, 2025 | 6.15 | 6.11 | 6.11 | 6.23 | 6.09 | 6.55M |
| October 20, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.1 | 2.41M |
| October 17, 2025 | 6.33 | 6.11 | 6.11 | 6.33 | 6.05 | 3.78M |
| October 16, 2025 | 6.3 | 6.32 | 6.32 | 6.33 | 6.19 | 3.09M |
| October 15, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.09 | 4.3M |
| October 14, 2025 | 6.38 | 6.1 | 6.1 | 6.45 | 6.09 | 6M |
| October 13, 2025 | 6.35 | 6.38 | 6.38 | 6.42 | 6.12 | 9.3M |
| October 10, 2025 | 6.75 | 6.56 | 6.56 | 6.75 | 6.54 | 3.67M |
| October 09, 2025 | 6.75 | 6.75 | 6.75 | 6.89 | 6.68 | 4.8M |
| October 08, 2025 | 6.8 | 6.8 | 6.8 | 6.9 | 6.73 | 2.19M |
| October 06, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.76 | 2.36M |
| October 03, 2025 | 6.91 | 6.94 | 6.94 | 6.97 | 6.84 | 1.51M |
| October 02, 2025 | 6.87 | 6.92 | 6.92 | 7 | 6.81 | 3.77M |
| September 30, 2025 | 6.8 | 6.87 | 6.87 | 6.89 | 6.73 | 6.73M |
| September 29, 2025 | 6.54 | 6.78 | 6.78 | 6.78 | 6.54 | 5.86M |
| September 26, 2025 | 6.8 | 6.52 | 6.52 | 6.89 | 6.5 | 9.77M |
| September 25, 2025 | 6.96 | 6.79 | 6.79 | 6.98 | 6.78 | 5.32M |
| September 24, 2025 | 6.78 | 6.94 | 6.94 | 6.95 | 6.67 | 6.53M |
| September 23, 2025 | 6.9 | 6.74 | 6.74 | 6.98 | 6.63 | 4.18M |
| September 22, 2025 | 6.92 | 6.86 | 6.86 | 6.92 | 6.78 | 3.55M |
| September 19, 2025 | 6.95 | 6.91 | 6.91 | 6.96 | 6.79 | 7.85M |
| September 18, 2025 | 7.07 | 6.89 | 6.89 | 7.09 | 6.78 | 8.69M |
| September 17, 2025 | 6.85 | 6.98 | 6.98 | 7.01 | 6.75 | 8.8M |
| September 16, 2025 | 6.76 | 6.83 | 6.83 | 6.87 | 6.62 | 7.93M |
| September 15, 2025 | 6.91 | 6.76 | 6.76 | 6.91 | 6.71 | 7.8M |
| September 12, 2025 | 7.03 | 6.94 | 6.94 | 7.28 | 6.89 | 16.81M |
| September 11, 2025 | 6.73 | 6.88 | 6.88 | 6.92 | 6.69 | 10.87M |
| September 10, 2025 | 6.8 | 6.73 | 6.73 | 6.92 | 6.7 | 9.65M |
| September 09, 2025 | 6.89 | 6.68 | 6.68 | 6.89 | 6.63 | 9.39M |
| September 08, 2025 | 6.64 | 6.82 | 6.82 | 6.86 | 6.57 | 12.53M |
| September 05, 2025 | 6.78 | 6.59 | 6.59 | 6.88 | 6.59 | 25.61M |
| September 04, 2025 | 6.99 | 6.76 | 6.76 | 6.99 | 6.6 | 41.04M |
| September 03, 2025 | 7.98 | 6.99 | 6.99 | 7.98 | 6.59 | 70.29M |
| September 02, 2025 | 8.01 | 8.11 | 8.11 | 8.2 | 7.95 | 6.19M |
| September 01, 2025 | 7.85 | 8.16 | 8.16 | 8.3 | 7.79 | 16.18M |
| August 29, 2025 | 7.82 | 7.68 | 7.68 | 7.91 | 7.61 | 7.3M |
| August 28, 2025 | 7.97 | 7.82 | 7.82 | 7.97 | 7.66 | 4.49M |
| August 27, 2025 | 8.09 | 7.99 | 7.99 | 8.26 | 7.95 | 5.82M |
| August 26, 2025 | 8.24 | 8.04 | 8.04 | 8.28 | 7.97 | 5.38M |
| August 25, 2025 | 7.92 | 8.19 | 8.19 | 8.22 | 7.92 | 13.81M |
| August 22, 2025 | 7.8 | 7.86 | 7.86 | 7.95 | 7.63 | 8.17M |
| August 21, 2025 | 7.76 | 7.8 | 7.8 | 7.83 | 7.6 | 3.98M |
| August 20, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.55 | 4.14M |
| August 19, 2025 | 8 | 7.85 | 7.85 | 8.1 | 7.76 | 8.22M |
| August 18, 2025 | 8 | 8 | 8 | 8.2 | 7.86 | 9.4M |
| August 15, 2025 | 7.77 | 7.99 | 7.99 | 8.05 | 7.69 | 7.2M |
| August 14, 2025 | 7.99 | 7.8 | 7.8 | 7.99 | 7.65 | 5.55M |