5.82
-0.12(-2.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.82 | 5.82 | 5.82 | 5.91 | 5.78 | 14.9M |
| September 25, 2025 | 6.08 | 5.94 | 5.82 | 6.08 | 5.92 | 18.32M |
| September 24, 2025 | 6.08 | 6.01 | 5.89 | 6.14 | 5.95 | 11.07M |
| September 23, 2025 | 6.06 | 6.03 | 5.91 | 6.15 | 6.01 | 8.29M |
| September 22, 2025 | 6.13 | 6.07 | 6.07 | 6.17 | 6.03 | 9.8M |
| September 19, 2025 | 6.05 | 6.08 | 6.08 | 6.29 | 6.05 | 39.47M |
| September 18, 2025 | 6.18 | 6.01 | 6.01 | 6.18 | 5.94 | 14.52M |
| September 17, 2025 | 6.1 | 6.17 | 6.17 | 6.17 | 6.06 | 7.87M |
| September 16, 2025 | 6.06 | 6.11 | 6.11 | 6.15 | 6.04 | 9.85M |
| September 15, 2025 | 6.16 | 6.1 | 6.1 | 6.19 | 6.04 | 13.67M |
| September 12, 2025 | 6.29 | 6.17 | 6.17 | 6.29 | 6.12 | 14.24M |
| September 11, 2025 | 5.97 | 6.23 | 6.23 | 6.27 | 5.95 | 26.74M |
| September 10, 2025 | 6.06 | 5.99 | 5.99 | 6.07 | 5.97 | 19.39M |
| September 09, 2025 | 6.06 | 6.01 | 6.01 | 6.1 | 5.97 | 17.5M |
| September 08, 2025 | 6.01 | 6.06 | 6.06 | 6.1 | 5.99 | 12.24M |
| September 05, 2025 | 5.91 | 6 | 6 | 6.03 | 5.91 | 10.01M |
| September 04, 2025 | 5.97 | 5.92 | 5.92 | 6.01 | 5.86 | 17.35M |
| September 03, 2025 | 6.08 | 5.93 | 5.93 | 6.1 | 5.88 | 17.99M |
| September 02, 2025 | 6.09 | 5.98 | 5.98 | 6.1 | 5.93 | 33.25M |
| September 01, 2025 | 6.27 | 6.09 | 6.09 | 6.3 | 6.01 | 42.36M |
| August 29, 2025 | 6.35 | 6.27 | 6.27 | 6.41 | 6.27 | 18.52M |
| August 28, 2025 | 6.3 | 6.32 | 6.32 | 6.39 | 6.2 | 27.82M |
| August 27, 2025 | 6.38 | 6.3 | 6.3 | 6.44 | 6.27 | 33.41M |
| August 26, 2025 | 6.36 | 6.38 | 6.38 | 6.43 | 6.29 | 27.64M |
| August 25, 2025 | 6.23 | 6.36 | 6.36 | 6.55 | 6.23 | 47.06M |
| August 22, 2025 | 6.14 | 6.14 | 6.14 | 6.2 | 6.06 | 31.33M |
| August 21, 2025 | 5.81 | 6.15 | 6.15 | 6.18 | 5.78 | 54.99M |
| August 20, 2025 | 5.77 | 5.81 | 5.81 | 5.86 | 5.71 | 24.59M |
| August 19, 2025 | 5.78 | 5.76 | 5.76 | 5.81 | 5.73 | 18.59M |
| August 18, 2025 | 5.68 | 5.74 | 5.74 | 5.84 | 5.68 | 22.22M |
| August 15, 2025 | 5.73 | 5.66 | 5.66 | 5.73 | 5.64 | 18.21M |
| August 14, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.69 | 17.64M |
| August 13, 2025 | 5.71 | 5.72 | 5.72 | 5.79 | 5.64 | 29.58M |
| August 12, 2025 | 5.6 | 5.71 | 5.71 | 5.71 | 5.58 | 20.59M |
| August 11, 2025 | 5.63 | 5.62 | 5.62 | 5.68 | 5.58 | 15.59M |
| August 08, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.54 | 10.61M |
| August 07, 2025 | 5.59 | 5.6 | 5.6 | 5.66 | 5.54 | 19.98M |
| August 06, 2025 | 5.5 | 5.54 | 5.54 | 5.58 | 5.49 | 10.71M |
| August 05, 2025 | 5.39 | 5.5 | 5.5 | 5.5 | 5.39 | 8.04M |
| August 04, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.33 | 15.38M |
| August 01, 2025 | 5.42 | 5.41 | 5.41 | 5.5 | 5.35 | 25M |
| July 31, 2025 | 5.6 | 5.44 | 5.44 | 5.63 | 5.4 | 29.26M |
| July 30, 2025 | 5.6 | 5.63 | 5.63 | 5.69 | 5.58 | 14.08M |
| July 29, 2025 | 5.61 | 5.6 | 5.6 | 5.63 | 5.51 | 28.14M |
| July 28, 2025 | 5.67 | 5.61 | 5.61 | 5.72 | 5.57 | 24.21M |
| July 25, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.63 | 23.62M |
| July 24, 2025 | 5.8 | 5.73 | 5.73 | 5.82 | 5.7 | 23.82M |
| July 23, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.74 | 19.74M |
| July 22, 2025 | 5.53 | 5.82 | 5.82 | 5.86 | 5.52 | 50.53M |
| July 21, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.42 | 27.97M |
| July 18, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.36 | 21.41M |
| July 17, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.34 | 13.61M |
| July 16, 2025 | 5.31 | 5.43 | 5.43 | 5.44 | 5.3 | 33.09M |
| July 15, 2025 | 5.23 | 5.31 | 5.31 | 5.31 | 5.17 | 30.14M |
| July 14, 2025 | 5.14 | 5.23 | 5.23 | 5.4 | 5.13 | 114.69M |
| July 11, 2025 | 4.97 | 4.93 | 4.93 | 5.01 | 4.92 | 16.78M |
| July 10, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.91 | 8.85M |
| July 09, 2025 | 4.8 | 4.92 | 4.92 | 4.93 | 4.8 | 18.61M |
| July 08, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 8.44M |
| July 07, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 6.55M |