5.94
-0.06(-1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.85 | 18.96M |
| September 25, 2025 | 6.23 | 6 | 6 | 6.23 | 5.98 | 13.78M |
| September 24, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.16 | 4.57M |
| September 23, 2025 | 6.29 | 6.23 | 6.23 | 6.3 | 6.13 | 5.74M |
| September 22, 2025 | 6.43 | 6.29 | 6.29 | 6.43 | 6.25 | 4.92M |
| September 19, 2025 | 6.25 | 6.4 | 6.4 | 6.4 | 6.25 | 10.94M |
| September 18, 2025 | 6.28 | 6.26 | 6.26 | 6.44 | 6.2 | 8.37M |
| September 17, 2025 | 6.24 | 6.28 | 6.28 | 6.33 | 6.24 | 5.28M |
| September 16, 2025 | 6.19 | 6.24 | 6.24 | 6.25 | 6.16 | 4.1M |
| September 15, 2025 | 6.23 | 6.19 | 6.19 | 6.24 | 6.15 | 6.14M |
| September 12, 2025 | 6.45 | 6.26 | 6.26 | 6.45 | 6.21 | 8.41M |
| September 11, 2025 | 6.42 | 6.38 | 6.38 | 6.43 | 6.3 | 10M |
| September 10, 2025 | 6.46 | 6.45 | 6.45 | 6.48 | 6.37 | 6.23M |
| September 09, 2025 | 6.17 | 6.46 | 6.46 | 6.59 | 6.16 | 28.87M |
| September 08, 2025 | 6.12 | 6.17 | 6.17 | 6.19 | 6.1 | 10.55M |
| September 05, 2025 | 5.98 | 6.1 | 6.1 | 6.1 | 5.94 | 9.38M |
| September 04, 2025 | 6.1 | 5.97 | 5.97 | 6.17 | 5.91 | 10.09M |
| September 03, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 5.98 | 9.26M |
| September 02, 2025 | 6.17 | 6.12 | 6.12 | 6.2 | 6.04 | 8.57M |
| September 01, 2025 | 6.05 | 6.17 | 6.17 | 6.19 | 6.05 | 9.05M |
| August 29, 2025 | 6.05 | 6.06 | 6.06 | 6.17 | 6.01 | 9.62M |
| August 28, 2025 | 6.22 | 6.05 | 6.05 | 6.25 | 5.93 | 20.71M |
| August 27, 2025 | 5.95 | 6.17 | 6.17 | 6.29 | 5.83 | 30.63M |
| August 26, 2025 | 6.04 | 5.92 | 5.92 | 6.04 | 5.9 | 5.46M |
| August 25, 2025 | 5.97 | 6.03 | 6.03 | 6.04 | 5.94 | 8.08M |
| August 22, 2025 | 5.99 | 5.94 | 5.94 | 6 | 5.87 | 10.28M |
| August 21, 2025 | 5.98 | 5.99 | 5.99 | 6.02 | 5.92 | 8.48M |
| August 20, 2025 | 6.05 | 5.96 | 5.96 | 6.06 | 5.89 | 15.48M |
| August 19, 2025 | 6.18 | 6.09 | 6.09 | 6.22 | 6.03 | 10.17M |
| August 18, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.11 | 9.9M |
| August 15, 2025 | 6.23 | 6.16 | 6.16 | 6.23 | 6.11 | 9.59M |
| August 14, 2025 | 6.31 | 6.2 | 6.2 | 6.36 | 6.17 | 8.32M |
| August 13, 2025 | 6.17 | 6.29 | 6.29 | 6.3 | 6.16 | 8.77M |
| August 12, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.13 | 4.23M |
| August 11, 2025 | 6.2 | 6.16 | 6.16 | 6.2 | 6.1 | 6.01M |
| August 08, 2025 | 6.23 | 6.2 | 6.2 | 6.25 | 6.07 | 8.37M |
| August 07, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.1 | 8.02M |
| August 06, 2025 | 6.24 | 6.15 | 6.15 | 6.24 | 6.12 | 6.54M |
| August 05, 2025 | 6.26 | 6.2 | 6.2 | 6.33 | 6.07 | 18.65M |
| August 04, 2025 | 6.32 | 6.28 | 6.28 | 6.34 | 6.17 | 17.99M |
| August 01, 2025 | 6.43 | 6.35 | 6.35 | 6.49 | 6.32 | 9.77M |
| July 31, 2025 | 6.51 | 6.43 | 6.43 | 6.63 | 6.36 | 13.55M |
| July 30, 2025 | 6.5 | 6.51 | 6.51 | 6.55 | 6.37 | 10.9M |
| July 29, 2025 | 6.57 | 6.52 | 6.52 | 6.57 | 6.36 | 10.09M |
| July 28, 2025 | 6.42 | 6.55 | 6.55 | 6.71 | 6.37 | 19.98M |
| July 25, 2025 | 6.22 | 6.42 | 6.42 | 6.45 | 6.18 | 12.07M |
| July 24, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.14 | 8.68M |
| July 23, 2025 | 6.25 | 6.17 | 6.17 | 6.28 | 6.11 | 11.42M |
| July 22, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.19 | 8.45M |
| July 21, 2025 | 6.25 | 6.32 | 6.32 | 6.36 | 6.23 | 6.42M |
| July 18, 2025 | 6.16 | 6.24 | 6.24 | 6.29 | 6.16 | 6.84M |
| July 17, 2025 | 6.02 | 6.16 | 6.16 | 6.19 | 6.02 | 7.54M |
| July 16, 2025 | 6.04 | 6.03 | 6.03 | 6.06 | 6 | 9.19M |
| July 15, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 6.01 | 8.61M |
| July 14, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.05 | 7.73M |
| July 11, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.04 | 7.5M |
| July 10, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 5.97 | 12.17M |
| July 09, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6 | 8.66M |
| July 08, 2025 | 6.11 | 6.15 | 6.15 | 6.23 | 6.06 | 14.31M |
| July 07, 2025 | 5.95 | 6.11 | 6.11 | 6.24 | 5.95 | 16.34M |