5.56
-0.29(-4.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.84 | 5.56 | 5.56 | 5.84 | 5.56 | 15.14M |
| September 25, 2025 | 5.99 | 5.85 | 5.85 | 6 | 5.81 | 9.46M |
| September 24, 2025 | 5.76 | 5.88 | 5.88 | 6.09 | 5.67 | 18.68M |
| September 23, 2025 | 5.86 | 5.75 | 5.75 | 5.9 | 5.6 | 16.5M |
| September 22, 2025 | 5.98 | 5.85 | 5.85 | 6.04 | 5.83 | 8.05M |
| September 19, 2025 | 6.06 | 5.94 | 5.94 | 6.09 | 5.86 | 16.03M |
| September 18, 2025 | 6.13 | 6.06 | 6.06 | 6.25 | 5.91 | 16.28M |
| September 17, 2025 | 6.11 | 6.12 | 6.12 | 6.19 | 5.98 | 13.8M |
| September 16, 2025 | 6.09 | 6.03 | 6.03 | 6.1 | 5.86 | 11.7M |
| September 15, 2025 | 6.2 | 6.02 | 6.02 | 6.27 | 6.02 | 10.32M |
| September 12, 2025 | 6.22 | 6.2 | 6.2 | 6.38 | 6.12 | 22.42M |
| September 11, 2025 | 6.07 | 6.04 | 6.04 | 6.1 | 5.9 | 12.91M |
| September 10, 2025 | 6.19 | 6.14 | 6.14 | 6.26 | 6.07 | 8.71M |
| September 09, 2025 | 6.15 | 6.14 | 6.14 | 6.24 | 6.04 | 9.34M |
| September 08, 2025 | 5.98 | 6.19 | 6.19 | 6.23 | 5.88 | 15.76M |
| September 05, 2025 | 5.88 | 5.91 | 5.91 | 5.98 | 5.79 | 10.14M |
| September 04, 2025 | 6.08 | 5.81 | 5.81 | 6.09 | 5.76 | 11.26M |
| September 03, 2025 | 6 | 6.02 | 6.02 | 6.08 | 5.91 | 12.55M |
| September 02, 2025 | 6.18 | 5.86 | 5.86 | 6.18 | 5.8 | 20.18M |
| September 01, 2025 | 6.09 | 6.13 | 6.13 | 6.19 | 6 | 15.58M |
| August 29, 2025 | 6.21 | 6.07 | 6.07 | 6.21 | 6.01 | 12.5M |
| August 28, 2025 | 6.38 | 6.15 | 6.15 | 6.42 | 5.99 | 25.39M |
| August 27, 2025 | 6.82 | 6.37 | 6.37 | 6.98 | 6.31 | 29.39M |
| August 26, 2025 | 6.77 | 6.62 | 6.62 | 6.81 | 6.56 | 11.95M |
| August 25, 2025 | 6.76 | 6.76 | 6.76 | 6.89 | 6.66 | 17.11M |
| August 22, 2025 | 6.4 | 6.68 | 6.68 | 6.74 | 6.36 | 17.86M |
| August 21, 2025 | 6.56 | 6.38 | 6.38 | 6.68 | 6.31 | 16.76M |
| August 20, 2025 | 6.85 | 6.58 | 6.58 | 6.85 | 6.4 | 17.68M |
| August 19, 2025 | 6.91 | 6.91 | 6.91 | 7.24 | 6.8 | 26.8M |
| August 18, 2025 | 6.98 | 6.91 | 6.91 | 7.03 | 6.82 | 16M |
| August 15, 2025 | 6.54 | 6.89 | 6.89 | 6.9 | 6.52 | 24.26M |
| August 14, 2025 | 6.49 | 6.54 | 6.54 | 6.78 | 6.43 | 18.33M |
| August 13, 2025 | 6.1 | 6.49 | 6.49 | 6.51 | 6.1 | 19.07M |
| August 12, 2025 | 6.29 | 6.11 | 6.11 | 6.3 | 6.08 | 8.08M |
| August 11, 2025 | 6.27 | 6.23 | 6.23 | 6.35 | 6.12 | 6.7M |
| August 08, 2025 | 6.52 | 6.26 | 6.26 | 6.52 | 6.25 | 8.68M |
| August 07, 2025 | 6.52 | 6.46 | 6.46 | 6.62 | 6.38 | 9.25M |
| August 06, 2025 | 6.38 | 6.52 | 6.52 | 6.59 | 6.37 | 14.84M |
| August 05, 2025 | 6.3 | 6.38 | 6.38 | 6.42 | 6.15 | 10.35M |
| August 04, 2025 | 6.13 | 6.26 | 6.26 | 6.27 | 5.99 | 8.41M |
| August 01, 2025 | 6.59 | 6.16 | 6.16 | 6.75 | 6.07 | 24.92M |
| July 31, 2025 | 6.6 | 6.44 | 6.44 | 6.75 | 6.39 | 16.54M |
| July 30, 2025 | 6.5 | 6.58 | 6.58 | 6.72 | 6.28 | 18.28M |
| July 29, 2025 | 6.49 | 6.51 | 6.51 | 6.54 | 6.3 | 7.89M |
| July 28, 2025 | 6.65 | 6.46 | 6.46 | 6.65 | 6.4 | 7.99M |
| July 25, 2025 | 6.55 | 6.58 | 6.58 | 6.7 | 6.48 | 11.34M |
| July 24, 2025 | 6.27 | 6.54 | 6.54 | 6.57 | 6.27 | 11.81M |
| July 23, 2025 | 6.21 | 6.26 | 6.26 | 6.35 | 6.17 | 9.08M |
| July 22, 2025 | 6.44 | 6.16 | 6.16 | 6.53 | 6.14 | 17.65M |
| July 21, 2025 | 6.66 | 6.45 | 6.45 | 6.66 | 6.38 | 12.27M |
| July 18, 2025 | 6.3 | 6.57 | 6.57 | 6.8 | 6.26 | 38.59M |
| July 17, 2025 | 6.14 | 6.26 | 6.26 | 6.28 | 6.11 | 9.83M |
| July 16, 2025 | 6.25 | 6.13 | 6.13 | 6.34 | 6.06 | 15.37M |
| July 15, 2025 | 5.89 | 6.17 | 6.17 | 6.18 | 5.73 | 20.97M |
| July 14, 2025 | 5.8 | 5.85 | 5.85 | 5.87 | 5.71 | 6.6M |
| July 11, 2025 | 5.63 | 5.74 | 5.74 | 5.85 | 5.63 | 12.34M |
| July 10, 2025 | 5.72 | 5.61 | 5.61 | 5.72 | 5.59 | 7.58M |
| July 09, 2025 | 5.58 | 5.64 | 5.64 | 5.69 | 5.54 | 7.95M |
| July 08, 2025 | 5.5 | 5.57 | 5.57 | 5.61 | 5.47 | 6.52M |
| July 07, 2025 | 5.64 | 5.5 | 5.5 | 5.64 | 5.48 | 7.45M |