5.92
-0.195(-3.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.01 | 5.92 | 5.92 | 6.01 | 5.89 | 687,800 |
| October 16, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.07 | 340,245 |
| October 15, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.06 | 338,600 |
| October 14, 2025 | 6.19 | 6.07 | 6.07 | 6.19 | 6.06 | 371,400 |
| October 13, 2025 | 6.2 | 6.19 | 6.19 | 6.21 | 6.18 | 457,600 |
| October 10, 2025 | 6.4 | 6.33 | 6.33 | 6.4 | 6.32 | 573,000 |
| October 09, 2025 | 6.43 | 6.47 | 6.47 | 6.47 | 6.4 | 862,400 |
| October 08, 2025 | 6.43 | 6.45 | 6.45 | 6.45 | 6.43 | 477,400 |
| October 06, 2025 | 6.4 | 6.38 | 6.38 | 6.42 | 6.37 | 333,800 |
| October 03, 2025 | 6.38 | 6.32 | 6.32 | 6.38 | 6.29 | 610,800 |
| October 02, 2025 | 6.42 | 6.41 | 6.41 | 6.44 | 6.39 | 1.32M |
| September 30, 2025 | 6.53 | 6.49 | 6.49 | 6.54 | 6.48 | 295,600 |
| September 29, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.7 | 332,600 |
| September 26, 2025 | 6.7 | 6.71 | 6.71 | 6.73 | 6.69 | 272,600 |
| September 25, 2025 | 6.62 | 6.65 | 6.65 | 6.68 | 6.62 | 983,800 |
| September 24, 2025 | 6.55 | 6.57 | 6.57 | 6.57 | 6.55 | 591,000 |
| September 23, 2025 | 6.41 | 6.42 | 6.42 | 6.42 | 6.39 | 2.77M |
| September 22, 2025 | 6.47 | 6.48 | 6.48 | 6.49 | 6.46 | 581,400 |
| September 19, 2025 | 6.55 | 6.54 | 6.54 | 6.55 | 6.51 | 47,000 |
| September 18, 2025 | 6.55 | 6.55 | 6.55 | 6.56 | 6.54 | 160,600 |
| September 17, 2025 | 6.6 | 6.61 | 6.61 | 6.63 | 6.6 | 394,200 |
| September 16, 2025 | 6.45 | 6.52 | 6.52 | 6.55 | 6.45 | 127,000 |
| September 15, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.49 | 792,400 |
| September 12, 2025 | 6.41 | 6.42 | 6.42 | 6.42 | 6.39 | 951,000 |
| September 11, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 94,600 |
| September 10, 2025 | 6.51 | 6.52 | 6.52 | 6.54 | 6.51 | 649,200 |
| September 09, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.45 | 259,200 |
| September 08, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.45 | 352,400 |
| September 05, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.51 | 67,200 |
| September 04, 2025 | 6.67 | 6.52 | 6.52 | 6.67 | 6.52 | 249,200 |
| September 03, 2025 | 6.72 | 6.78 | 6.78 | 6.78 | 6.71 | 159,200 |
| September 02, 2025 | 6.68 | 6.7 | 6.7 | 6.71 | 6.67 | 485,600 |
| September 01, 2025 | 6.55 | 6.61 | 6.61 | 6.61 | 6.54 | 119,600 |
| August 29, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.57 | 639,800 |
| August 28, 2025 | 6.55 | 6.56 | 6.56 | 6.57 | 6.54 | 179,002 |
| August 27, 2025 | 6.62 | 6.52 | 6.52 | 6.62 | 6.48 | 410,000 |
| August 26, 2025 | 6.6 | 6.62 | 6.62 | 6.65 | 6.6 | 391,600 |
| August 25, 2025 | 6.57 | 6.58 | 6.58 | 6.59 | 6.57 | 123,600 |
| August 22, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.54 | 252,400 |
| August 21, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.5 | 526,400 |
| August 20, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.38 | 334,800 |
| August 19, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.39 | 238,600 |
| August 18, 2025 | 6.41 | 6.4 | 6.4 | 6.45 | 6.4 | 201,800 |
| August 15, 2025 | 6.5 | 6.45 | 6.45 | 6.52 | 6.45 | 240,402 |
| August 14, 2025 | 6.45 | 6.43 | 6.43 | 6.45 | 6.43 | 211,200 |
| August 13, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.45 | 554,200 |
| August 12, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.52 | 243,673 |
| August 11, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.45 | 259,200 |
| August 08, 2025 | 6.53 | 6.51 | 6.51 | 6.53 | 6.47 | 269,200 |
| August 07, 2025 | 6.65 | 6.59 | 6.59 | 6.65 | 6.58 | 918,600 |
| August 06, 2025 | 6.68 | 6.69 | 6.69 | 6.7 | 6.65 | 357,800 |
| August 05, 2025 | 6.79 | 6.72 | 6.72 | 6.79 | 6.69 | 741,000 |
| August 04, 2025 | 6.89 | 6.82 | 6.82 | 6.89 | 6.79 | 645,600 |
| August 01, 2025 | 6.99 | 7.01 | 7.01 | 7.04 | 6.99 | 708,400 |
| July 31, 2025 | 7 | 7.11 | 7.11 | 7.11 | 7 | 1.02M |
| July 30, 2025 | 7 | 7.09 | 7.09 | 7.09 | 7 | 800,200 |
| July 29, 2025 | 6.81 | 6.81 | 6.81 | 6.82 | 6.79 | 117,000 |
| July 28, 2025 | 6.67 | 6.67 | 6.67 | 6.7 | 6.66 | 100,000 |
| July 25, 2025 | 6.76 | 6.75 | 6.75 | 6.78 | 6.75 | 201,000 |
| July 24, 2025 | 6.65 | 6.71 | 6.71 | 6.75 | 6.65 | 333,600 |