5.94
+0.26(+4.58%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.68 | 5.94 | 5.94 | 5.94 | 5.67 | 9.21M |
September 04, 2025 | 5.9 | 5.68 | 5.68 | 5.9 | 5.64 | 7.59M |
September 03, 2025 | 5.85 | 5.88 | 5.88 | 5.92 | 5.74 | 6.75M |
September 02, 2025 | 5.78 | 5.85 | 5.85 | 5.92 | 5.65 | 11.3M |
September 01, 2025 | 5.65 | 5.78 | 5.78 | 5.85 | 5.61 | 10.6M |
August 29, 2025 | 5.67 | 5.6 | 5.6 | 5.67 | 5.51 | 19.35M |
August 28, 2025 | 6.18 | 5.61 | 5.61 | 6.18 | 5.57 | 55.16M |
August 27, 2025 | 6.7 | 6.49 | 6.49 | 6.77 | 6.43 | 5.99M |
August 26, 2025 | 6.65 | 6.69 | 6.69 | 6.72 | 6.56 | 3.75M |
August 25, 2025 | 6.72 | 6.64 | 6.64 | 6.73 | 6.59 | 3.13M |
August 22, 2025 | 6.61 | 6.56 | 6.56 | 6.64 | 6.52 | 2.06M |
August 21, 2025 | 6.58 | 6.58 | 6.58 | 6.66 | 6.52 | 2.78M |
August 20, 2025 | 6.8 | 6.58 | 6.58 | 6.8 | 6.51 | 5.22M |
August 19, 2025 | 6.98 | 6.76 | 6.76 | 7.01 | 6.68 | 5.44M |
August 18, 2025 | 6.94 | 6.88 | 6.88 | 6.98 | 6.81 | 6.2M |
August 15, 2025 | 6.82 | 6.89 | 6.89 | 6.96 | 6.78 | 5.95M |
August 14, 2025 | 7.05 | 6.86 | 6.86 | 7.1 | 6.76 | 4.7M |
August 13, 2025 | 6.76 | 6.97 | 6.97 | 7.05 | 6.69 | 8.86M |
August 12, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.59 | 4.71M |
August 11, 2025 | 6.53 | 6.77 | 6.77 | 6.79 | 6.53 | 5.46M |
August 08, 2025 | 6.78 | 6.72 | 6.72 | 6.81 | 6.57 | 5.74M |
August 07, 2025 | 6.92 | 6.76 | 6.76 | 7.12 | 6.7 | 9.23M |
August 06, 2025 | 6.9 | 6.89 | 6.89 | 6.97 | 6.73 | 3.37M |
August 05, 2025 | 6.85 | 6.88 | 6.88 | 6.99 | 6.74 | 3.99M |
August 04, 2025 | 6.56 | 6.82 | 6.82 | 6.84 | 6.45 | 6.8M |
August 01, 2025 | 6.93 | 6.56 | 6.56 | 6.95 | 6.54 | 6.64M |
July 31, 2025 | 6.92 | 6.86 | 6.86 | 7.13 | 6.77 | 14.56M |
July 30, 2025 | 6.99 | 6.98 | 6.98 | 7.24 | 6.79 | 12.51M |
July 29, 2025 | 6.88 | 7.05 | 7.05 | 7.05 | 6.59 | 14.43M |
July 28, 2025 | 6.76 | 6.79 | 6.79 | 6.81 | 6.54 | 7.95M |
July 25, 2025 | 6.33 | 6.72 | 6.72 | 6.93 | 6.33 | 40.71M |
July 24, 2025 | 5.94 | 6.18 | 6.18 | 6.28 | 5.82 | 8.73M |
July 23, 2025 | 5.76 | 5.87 | 5.87 | 5.89 | 5.76 | 4.3M |
July 22, 2025 | 5.85 | 5.79 | 5.79 | 5.9 | 5.73 | 5.07M |
July 21, 2025 | 5.88 | 5.9 | 5.9 | 5.96 | 5.82 | 5M |
July 18, 2025 | 5.95 | 5.91 | 5.91 | 5.96 | 5.77 | 7.02M |
July 17, 2025 | 5.78 | 5.97 | 5.97 | 5.97 | 5.7 | 7M |
July 16, 2025 | 5.75 | 5.72 | 5.72 | 5.82 | 5.63 | 7.83M |
July 15, 2025 | 5.62 | 5.57 | 5.57 | 5.66 | 5.47 | 7.11M |
July 14, 2025 | 5.67 | 5.62 | 5.62 | 5.68 | 5.52 | 7.17M |
July 11, 2025 | 5.57 | 5.6 | 5.6 | 5.68 | 5.5 | 7.55M |
July 10, 2025 | 5.7 | 5.55 | 5.55 | 5.75 | 5.47 | 14.54M |
July 09, 2025 | 5.86 | 5.66 | 5.66 | 5.97 | 5.63 | 3.77M |
July 08, 2025 | 6.08 | 5.85 | 5.85 | 6.08 | 5.83 | 5.98M |
July 07, 2025 | 6 | 5.97 | 5.97 | 6.11 | 5.96 | 968,000 |
July 04, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 5.92 | 1.11M |
July 03, 2025 | 6.08 | 6.06 | 6.06 | 6.25 | 6.04 | 3.83M |
July 02, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.95 | 2.2M |
June 30, 2025 | 5.94 | 5.99 | 5.99 | 6.04 | 5.91 | 2.54M |
June 27, 2025 | 5.93 | 6 | 6 | 6 | 5.93 | 3.18M |
June 26, 2025 | 5.96 | 5.97 | 5.97 | 6 | 5.9 | 2.99M |
June 25, 2025 | 6.05 | 5.97 | 5.97 | 6.05 | 5.86 | 4.59M |
June 24, 2025 | 5.92 | 5.98 | 5.98 | 5.98 | 5.87 | 5.36M |
June 23, 2025 | 5.93 | 5.94 | 5.94 | 6.02 | 5.85 | 3.14M |
June 20, 2025 | 5.83 | 5.94 | 5.94 | 5.98 | 5.83 | 6.93M |
June 19, 2025 | 6.04 | 5.91 | 5.91 | 6.05 | 5.84 | 3.88M |
June 18, 2025 | 6.18 | 6.04 | 6.04 | 6.18 | 5.96 | 3.96M |
June 17, 2025 | 6.4 | 6.17 | 6.17 | 6.52 | 6.11 | 6.66M |
June 16, 2025 | 6.29 | 6.36 | 6.36 | 6.38 | 6.17 | 3.12M |
June 13, 2025 | 6.31 | 6.2 | 6.2 | 6.43 | 6.07 | 8.35M |