5.05
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 5.02 | 10.36M |
| September 25, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 7.61M |
| September 24, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.02 | 8.68M |
| September 23, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 17.16M |
| September 22, 2025 | 5.09 | 5.07 | 5.07 | 5.1 | 5.04 | 10.11M |
| September 19, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.06 | 14.06M |
| September 18, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.06 | 18.36M |
| September 17, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.08 | 21.78M |
| September 16, 2025 | 5.13 | 5.1 | 5.1 | 5.14 | 5.08 | 16.25M |
| September 15, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.1 | 10.92M |
| September 12, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.13 | 21.6M |
| September 11, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.1 | 20.99M |
| September 10, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.09 | 17M |
| September 09, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.11 | 15.57M |
| September 08, 2025 | 5.14 | 5.14 | 5.14 | 5.17 | 5.1 | 17.13M |
| September 05, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.06 | 19.75M |
| September 04, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.06 | 14.03M |
| September 03, 2025 | 5.15 | 5.08 | 5.08 | 5.19 | 5.06 | 27.35M |
| September 02, 2025 | 5.26 | 5.12 | 5.12 | 5.28 | 5.08 | 71.13M |
| September 01, 2025 | 5.43 | 5.26 | 5.26 | 5.44 | 5.23 | 90.8M |
| August 29, 2025 | 5.65 | 5.6 | 5.6 | 5.71 | 5.57 | 17.06M |
| August 28, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.54 | 18.56M |
| August 27, 2025 | 5.79 | 5.61 | 5.61 | 5.84 | 5.55 | 29.7M |
| August 26, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.78 | 10.41M |
| August 25, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.81 | 14.41M |
| August 22, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.78 | 14.73M |
| August 21, 2025 | 5.81 | 5.9 | 5.9 | 5.96 | 5.81 | 21.18M |
| August 20, 2025 | 5.81 | 5.82 | 5.82 | 5.83 | 5.76 | 10.16M |
| August 19, 2025 | 5.9 | 5.82 | 5.82 | 5.94 | 5.8 | 12.59M |
| August 18, 2025 | 5.84 | 5.9 | 5.9 | 5.95 | 5.83 | 24.67M |
| August 15, 2025 | 5.81 | 5.84 | 5.84 | 5.84 | 5.77 | 9.64M |
| August 14, 2025 | 5.83 | 5.81 | 5.81 | 5.88 | 5.77 | 18.8M |
| August 13, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.77 | 14.46M |
| August 12, 2025 | 5.75 | 5.8 | 5.8 | 5.82 | 5.75 | 8.93M |
| August 11, 2025 | 5.84 | 5.77 | 5.77 | 5.84 | 5.73 | 12.28M |
| August 08, 2025 | 5.69 | 5.77 | 5.77 | 5.83 | 5.67 | 13.39M |
| August 07, 2025 | 5.75 | 5.69 | 5.69 | 5.79 | 5.63 | 13.55M |
| August 06, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.61 | 6.53M |
| August 05, 2025 | 5.6 | 5.65 | 5.65 | 5.65 | 5.59 | 4.83M |
| August 04, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.56 | 6.05M |
| August 01, 2025 | 5.68 | 5.62 | 5.62 | 5.68 | 5.58 | 12.31M |
| July 31, 2025 | 5.76 | 5.65 | 5.65 | 5.76 | 5.58 | 23.03M |
| July 30, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.74 | 12.61M |
| July 29, 2025 | 5.8 | 5.77 | 5.77 | 5.84 | 5.69 | 27.53M |
| July 28, 2025 | 5.83 | 5.83 | 5.83 | 5.9 | 5.79 | 21.44M |
| July 25, 2025 | 5.88 | 5.82 | 5.82 | 5.91 | 5.8 | 28.32M |
| July 24, 2025 | 5.82 | 5.88 | 5.88 | 5.93 | 5.73 | 32.36M |
| July 23, 2025 | 6.05 | 5.82 | 5.82 | 6.09 | 5.79 | 67.08M |
| July 22, 2025 | 5.58 | 5.97 | 5.97 | 6.11 | 5.5 | 236.02M |
| July 21, 2025 | 5.55 | 5.55 | 5.55 | 5.64 | 5.48 | 59.18M |
| July 18, 2025 | 5.31 | 5.36 | 5.36 | 5.37 | 5.3 | 7.02M |
| July 17, 2025 | 5.32 | 5.35 | 5.35 | 5.35 | 5.27 | 6.82M |
| July 16, 2025 | 5.38 | 5.32 | 5.32 | 5.39 | 5.27 | 16.41M |
| July 15, 2025 | 5.42 | 5.38 | 5.38 | 5.47 | 5.31 | 12.6M |
| July 14, 2025 | 5.33 | 5.41 | 5.41 | 5.46 | 5.32 | 20.64M |
| July 11, 2025 | 5.33 | 5.34 | 5.34 | 5.4 | 5.3 | 20.75M |
| July 10, 2025 | 5.25 | 5.34 | 5.34 | 5.34 | 5.22 | 16.83M |
| July 09, 2025 | 5.13 | 5.24 | 5.24 | 5.25 | 5.11 | 23.21M |
| July 08, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.09 | 6.28M |
| July 07, 2025 | 5.1 | 5.11 | 5.11 | 5.13 | 5.09 | 9.91M |