5.24
-0.15(-2.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.36 | 5.24 | 5.24 | 5.36 | 5.22 | 5.29M |
| September 25, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.35 | 7.05M |
| September 24, 2025 | 5.47 | 5.49 | 5.49 | 5.52 | 5.44 | 2.59M |
| September 23, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.42 | 4.26M |
| September 22, 2025 | 5.56 | 5.55 | 5.55 | 5.63 | 5.52 | 3.5M |
| September 19, 2025 | 5.62 | 5.54 | 5.54 | 5.68 | 5.51 | 5.2M |
| September 18, 2025 | 5.77 | 5.61 | 5.61 | 5.79 | 5.55 | 5.26M |
| September 17, 2025 | 5.84 | 5.71 | 5.71 | 5.84 | 5.69 | 6.33M |
| September 16, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.67 | 4.36M |
| September 15, 2025 | 5.78 | 5.71 | 5.71 | 5.86 | 5.67 | 4.08M |
| September 12, 2025 | 5.8 | 5.78 | 5.78 | 5.85 | 5.7 | 4.03M |
| September 11, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.62 | 6.35M |
| September 10, 2025 | 5.76 | 5.77 | 5.77 | 5.85 | 5.71 | 5.59M |
| September 09, 2025 | 5.99 | 5.75 | 5.75 | 5.99 | 5.71 | 5.43M |
| September 08, 2025 | 5.93 | 5.9 | 5.9 | 5.97 | 5.8 | 6.86M |
| 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 |