5.30
-0.39(-6.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.68 | 5.3 | 5.3 | 5.68 | 5.3 | 1.45M |
September 25, 2025 | 5.93 | 5.69 | 5.69 | 5.94 | 5.64 | 707,600 |
September 24, 2025 | 5.86 | 5.84 | 5.84 | 5.96 | 5.79 | 453,392 |
September 23, 2025 | 5.62 | 5.86 | 5.86 | 6.24 | 5.62 | 2.53M |
September 22, 2025 | 5.81 | 5.62 | 5.62 | 5.82 | 5.61 | 863,200 |
September 19, 2025 | 5.98 | 5.83 | 5.83 | 6.03 | 5.8 | 550,800 |
September 18, 2025 | 5.76 | 5.97 | 5.97 | 6.09 | 5.76 | 1.95M |
September 17, 2025 | 5.91 | 5.73 | 5.73 | 5.91 | 5.66 | 1.53M |
September 16, 2025 | 5.99 | 5.88 | 5.88 | 6.04 | 5.76 | 1.38M |
September 15, 2025 | 6.04 | 5.99 | 5.99 | 6.13 | 5.91 | 1.09M |
September 12, 2025 | 6.18 | 5.99 | 5.99 | 6.25 | 5.87 | 1.19M |
September 11, 2025 | 6.29 | 6.07 | 6.07 | 6.29 | 5.91 | 1.74M |
September 10, 2025 | 6.27 | 6.29 | 6.29 | 6.32 | 6.08 | 1.76M |
September 09, 2025 | 6.35 | 6.27 | 6.27 | 6.66 | 6.27 | 3.03M |
September 08, 2025 | 5.99 | 6.35 | 6.35 | 6.47 | 5.99 | 4.71M |
September 05, 2025 | 5.63 | 5.87 | 5.87 | 5.92 | 5.52 | 1.89M |
September 04, 2025 | 5.58 | 5.62 | 5.62 | 5.78 | 5.52 | 2.71M |
September 03, 2025 | 5.65 | 5.56 | 5.56 | 5.67 | 5.36 | 2.35M |
September 02, 2025 | 5.3 | 5.5 | 5.5 | 5.51 | 5.27 | 2.25M |
September 01, 2025 | 5.25 | 5.33 | 5.33 | 5.4 | 5.15 | 2.51M |
August 29, 2025 | 5.3 | 5.22 | 5.22 | 5.47 | 5.2 | 1.54M |
August 28, 2025 | 5.42 | 5.27 | 5.27 | 5.44 | 5.2 | 2.06M |
August 27, 2025 | 5.71 | 5.46 | 5.46 | 5.82 | 5.42 | 2.07M |
August 26, 2025 | 5.9 | 5.7 | 5.7 | 5.92 | 5.68 | 1.97M |
August 25, 2025 | 5.79 | 5.93 | 5.8 | 6.04 | 5.7 | 2.82M |
August 22, 2025 | 6.06 | 5.88 | 5.88 | 6.06 | 5.69 | 3.58M |
August 21, 2025 | 6.62 | 6.03 | 6.03 | 6.67 | 5.98 | 8.86M |
August 20, 2025 | 7.14 | 6.99 | 6.99 | 7.19 | 6.8 | 2.24M |
August 19, 2025 | 7.88 | 7.14 | 7.14 | 8.02 | 7.09 | 2.58M |
August 18, 2025 | 7.18 | 7.84 | 7.84 | 8.07 | 6.92 | 4.23M |
August 15, 2025 | 6.4 | 7.12 | 7.12 | 7.15 | 6.4 | 3.36M |
August 14, 2025 | 6.53 | 6.42 | 6.42 | 6.62 | 6.41 | 945,600 |
August 13, 2025 | 6.27 | 6.53 | 6.53 | 6.74 | 6.27 | 2.96M |
August 12, 2025 | 6.19 | 6.25 | 6.25 | 6.5 | 6.13 | 1.72M |
August 11, 2025 | 5.87 | 6.19 | 6.19 | 6.23 | 5.7 | 1.99M |
August 08, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.71 | 2.09M |
August 07, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 5.84 | 1.34M |
August 06, 2025 | 6 | 6.03 | 6.03 | 6.28 | 5.88 | 1.71M |
August 05, 2025 | 6 | 6.07 | 6.07 | 6.07 | 5.67 | 1.04M |
August 04, 2025 | 5.76 | 5.91 | 5.91 | 6 | 5.65 | 1.21M |
August 01, 2025 | 6.11 | 5.76 | 5.76 | 6.26 | 5.75 | 1.45M |
July 31, 2025 | 6.6 | 6.12 | 6.12 | 6.6 | 6.1 | 1.52M |
July 30, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.21 | 2.62M |
July 29, 2025 | 5.83 | 6.66 | 6.66 | 6.8 | 5.82 | 4.09M |
July 28, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.52 | 2.55M |
July 25, 2025 | 6.06 | 6.03 | 6.03 | 6.11 | 5.86 | 1.5M |
July 24, 2025 | 5.75 | 6.02 | 6.02 | 6.1 | 5.53 | 3.58M |
July 23, 2025 | 5.35 | 5.8 | 5.8 | 5.99 | 5.22 | 5.67M |
July 22, 2025 | 5.1 | 5.35 | 5.35 | 5.38 | 4.94 | 3.73M |
July 21, 2025 | 4.5 | 4.99 | 4.99 | 4.99 | 4.45 | 3.93M |
July 18, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.35 | 1.2M |
July 17, 2025 | 4.33 | 4.45 | 4.45 | 4.48 | 4.33 | 744,400 |
July 16, 2025 | 4.29 | 4.33 | 4.33 | 4.38 | 4.25 | 717,600 |
July 15, 2025 | 4.41 | 4.26 | 4.26 | 4.41 | 4.21 | 1.31M |
July 14, 2025 | 4.32 | 4.41 | 4.41 | 4.43 | 4.27 | 402,844 |
July 11, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.2 | 1.38M |
July 10, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 4.19 | 1.02M |
July 09, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.15 | 647,200 |
July 08, 2025 | 4.21 | 4.24 | 4.24 | 4.29 | 4.16 | 1.35M |
July 07, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 390,400 |