5.49
-0.23(-4.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.7 | 5.49 | 5.49 | 5.7 | 5.46 | 23.24M |
| September 25, 2025 | 5.87 | 5.72 | 5.72 | 6.08 | 5.63 | 20.69M |
| September 24, 2025 | 5.87 | 5.87 | 5.87 | 5.93 | 5.78 | 7.98M |
| September 23, 2025 | 6.03 | 5.99 | 5.99 | 6.03 | 5.84 | 10.34M |
| September 22, 2025 | 5.86 | 6.04 | 6.04 | 6.12 | 5.86 | 14.35M |
| September 19, 2025 | 5.85 | 5.85 | 5.85 | 5.95 | 5.79 | 7.94M |
| September 18, 2025 | 5.85 | 5.85 | 5.85 | 5.91 | 5.72 | 11.18M |
| September 17, 2025 | 5.76 | 5.86 | 5.86 | 5.86 | 5.69 | 10.17M |
| September 16, 2025 | 5.88 | 5.79 | 5.79 | 5.92 | 5.67 | 14.7M |
| September 15, 2025 | 6.15 | 5.9 | 5.9 | 6.15 | 5.9 | 12.48M |
| September 12, 2025 | 5.93 | 6.1 | 6.1 | 6.12 | 5.89 | 21.22M |
| September 11, 2025 | 5.89 | 5.96 | 5.96 | 6 | 5.87 | 6.97M |
| September 10, 2025 | 5.9 | 5.93 | 5.93 | 6.08 | 5.88 | 9.69M |
| September 09, 2025 | 5.95 | 5.9 | 5.9 | 6 | 5.82 | 20.8M |
| September 08, 2025 | 5.62 | 5.88 | 5.88 | 5.93 | 5.6 | 22.03M |
| September 05, 2025 | 5.3 | 5.62 | 5.62 | 5.64 | 5.3 | 10.32M |
| September 04, 2025 | 5.45 | 5.32 | 5.32 | 5.46 | 5.27 | 9.97M |
| September 03, 2025 | 5.48 | 5.44 | 5.44 | 5.49 | 5.3 | 8.88M |
| September 02, 2025 | 5.45 | 5.48 | 5.48 | 5.56 | 5.39 | 14.93M |
| September 01, 2025 | 5.72 | 5.51 | 5.51 | 5.72 | 5.46 | 10.89M |
| August 29, 2025 | 5.63 | 5.65 | 5.65 | 5.71 | 5.59 | 13.08M |
| August 28, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.52 | 13.17M |
| August 27, 2025 | 5.63 | 5.61 | 5.61 | 5.77 | 5.54 | 14.12M |
| August 26, 2025 | 5.57 | 5.63 | 5.63 | 5.73 | 5.55 | 14.05M |
| August 25, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.31 | 17.97M |
| August 22, 2025 | 5.4 | 5.57 | 5.57 | 5.61 | 5.4 | 26.97M |
| August 21, 2025 | 5.46 | 5.48 | 5.48 | 5.72 | 5.43 | 54.81M |
| August 20, 2025 | 4.81 | 5.4 | 5.4 | 5.41 | 4.77 | 91.24M |
| August 19, 2025 | 4.9 | 4.81 | 4.81 | 4.92 | 4.74 | 10.71M |
| August 18, 2025 | 5 | 4.84 | 4.84 | 5.04 | 4.83 | 14.82M |
| August 15, 2025 | 4.81 | 4.91 | 4.91 | 4.96 | 4.81 | 9.3M |
| August 14, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.81 | 12.79M |
| August 13, 2025 | 4.99 | 4.9 | 4.9 | 5 | 4.8 | 25.48M |
| August 12, 2025 | 5.2 | 4.95 | 4.95 | 5.2 | 4.93 | 24.16M |
| August 11, 2025 | 5.05 | 5.23 | 5.23 | 5.33 | 5.05 | 30.34M |
| August 08, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5 | 9.88M |
| August 07, 2025 | 5.14 | 5.12 | 5.12 | 5.23 | 4.99 | 23.79M |
| August 06, 2025 | 4.72 | 5.15 | 5.15 | 5.24 | 4.72 | 77.39M |
| August 05, 2025 | 4.48 | 4.65 | 4.65 | 4.7 | 4.48 | 27.49M |
| August 04, 2025 | 4.48 | 4.43 | 4.43 | 4.48 | 4.33 | 10.38M |
| August 01, 2025 | 4.31 | 4.48 | 4.48 | 4.66 | 4.3 | 31.4M |
| July 31, 2025 | 4.28 | 4.32 | 4.32 | 4.35 | 4.13 | 22.31M |
| July 30, 2025 | 4.41 | 4.29 | 4.29 | 4.44 | 4.26 | 13.83M |
| July 29, 2025 | 4.42 | 4.41 | 4.41 | 4.51 | 4.25 | 28.54M |
| July 28, 2025 | 4.35 | 4.41 | 4.41 | 4.47 | 4.32 | 23M |
| July 25, 2025 | 4.34 | 4.4 | 4.4 | 4.55 | 4.26 | 40.27M |
| July 24, 2025 | 4.24 | 4.36 | 4.36 | 4.44 | 4.18 | 83.38M |
| July 23, 2025 | 3.67 | 3.99 | 3.99 | 4.05 | 3.67 | 53.2M |
| July 22, 2025 | 3.6 | 3.67 | 3.67 | 3.68 | 3.55 | 14.97M |
| July 21, 2025 | 3.46 | 3.58 | 3.58 | 3.6 | 3.46 | 14.55M |
| July 18, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.43 | 3.67M |
| July 17, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.41 | 3.47M |
| July 16, 2025 | 3.48 | 3.43 | 3.43 | 3.49 | 3.42 | 4.05M |
| July 15, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.43 | 8.07M |
| July 14, 2025 | 3.47 | 3.5 | 3.5 | 3.55 | 3.47 | 13.9M |
| July 11, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.37 | 7.55M |
| July 10, 2025 | 3.42 | 3.38 | 3.38 | 3.42 | 3.34 | 11.62M |
| July 09, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.37 | 2.46M |
| July 08, 2025 | 3.35 | 3.43 | 3.43 | 3.44 | 3.35 | 4.49M |
| July 07, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.37 | 4.76M |