5.73
+0.06(+1.06%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.58 | 5.67 | 5.67 | 5.7 | 5.58 | 30.44M |
September 04, 2025 | 5.7 | 5.57 | 5.57 | 5.71 | 5.54 | 31.22M |
September 03, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.65 | 27.5M |
September 02, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.68 | 32.34M |
September 01, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.74 | 32.53M |
August 29, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.62 | 32.56M |
August 28, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.55 | 35.72M |
August 27, 2025 | 5.81 | 5.68 | 5.68 | 5.85 | 5.66 | 51.04M |
August 26, 2025 | 5.78 | 5.76 | 5.76 | 5.84 | 5.75 | 56.89M |
August 25, 2025 | 5.71 | 5.8 | 5.8 | 5.84 | 5.71 | 74.01M |
August 22, 2025 | 5.5 | 5.63 | 5.63 | 5.64 | 5.5 | 34.23M |
August 21, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.46 | 16.61M |
August 20, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.46 | 27.43M |
August 19, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 21.91M |
August 18, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.56 | 31.54M |
August 15, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.49 | 28.42M |
August 14, 2025 | 5.66 | 5.58 | 5.58 | 5.66 | 5.55 | 34.12M |
August 13, 2025 | 5.48 | 5.62 | 5.62 | 5.62 | 5.48 | 34.6M |
August 12, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.39 | 19.12M |
August 11, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.41 | 14.27M |
August 08, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 17.73M |
August 07, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.47 | 14.35M |
August 06, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.47 | 19.68M |
August 05, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.46 | 17.55M |
August 04, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.35 | 20.31M |
August 01, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.39 | 23.68M |
July 31, 2025 | 5.47 | 5.44 | 5.44 | 5.51 | 5.41 | 27.33M |
July 30, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.46 | 35.91M |
July 29, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.54 | 24.22M |
July 28, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.62 | 21.32M |
July 25, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.63 | 25.35M |
July 24, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.71 | 41.76M |
July 23, 2025 | 5.61 | 5.72 | 5.72 | 5.75 | 5.61 | 33.61M |
July 22, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.54 | 20.77M |
July 21, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.52 | 21.88M |
July 18, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.46 | 18.37M |
July 17, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.39 | 16.97M |
July 16, 2025 | 5.44 | 5.41 | 5.41 | 5.52 | 5.4 | 40.02M |
July 15, 2025 | 5.29 | 5.41 | 5.41 | 5.43 | 5.26 | 29.96M |
July 14, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.22 | 15.69M |
July 11, 2025 | 5.2 | 5.25 | 5.25 | 5.32 | 5.2 | 32.15M |
July 10, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.19 | 9.51M |
July 09, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.21 | 15.44M |
July 08, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.23 | 15.13M |
July 07, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.15 | 10.33M |
July 04, 2025 | 5.21 | 5.21 | 5.21 | 5.27 | 5.13 | 14.7M |
July 03, 2025 | 5.25 | 5.21 | 5.21 | 5.28 | 5.18 | 14.09M |
July 02, 2025 | 5.29 | 5.25 | 5.25 | 5.37 | 5.25 | 9.63M |
June 30, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.28 | 15.37M |
June 27, 2025 | 5.38 | 5.32 | 5.32 | 5.38 | 5.32 | 14.3M |
June 26, 2025 | 5.3 | 5.32 | 5.32 | 5.37 | 5.3 | 12.12M |
June 25, 2025 | 5.36 | 5.35 | 5.35 | 5.38 | 5.31 | 23.14M |
June 24, 2025 | 5.22 | 5.29 | 5.29 | 5.32 | 5.22 | 22M |
June 23, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.04 | 14.36M |
June 20, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.08 | 13.58M |
June 19, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.06 | 17.9M |
June 18, 2025 | 5.27 | 5.2 | 5.2 | 5.27 | 5.18 | 7.27M |
June 17, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.25 | 6.9M |
June 16, 2025 | 5.2 | 5.29 | 5.29 | 5.31 | 5.18 | 12.63M |
June 13, 2025 | 5.3 | 5.21 | 5.21 | 5.3 | 5.18 | 22.05M |