5.61
+0.04(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.55 | 5.61 | 5.61 | 5.69 | 5.42 | 10.43M |
| October 16, 2025 | 5.84 | 5.57 | 5.57 | 5.92 | 5.52 | 13.76M |
| October 15, 2025 | 5.74 | 5.79 | 5.79 | 6.05 | 5.74 | 12.99M |
| October 14, 2025 | 5.9 | 5.73 | 5.73 | 6.09 | 5.67 | 16.94M |
| October 13, 2025 | 5.79 | 5.9 | 5.9 | 5.98 | 5.66 | 16.2M |
| October 10, 2025 | 6.3 | 5.99 | 5.99 | 6.38 | 5.89 | 23.4M |
| October 09, 2025 | 6.06 | 6.29 | 6.29 | 6.41 | 6 | 31.79M |
| October 08, 2025 | 5.9 | 5.91 | 5.91 | 6.03 | 5.85 | 7.53M |
| October 06, 2025 | 6.12 | 5.94 | 5.94 | 6.17 | 5.91 | 6.1M |
| October 03, 2025 | 6.4 | 6.11 | 6.11 | 6.41 | 6.08 | 12.87M |
| October 02, 2025 | 6.73 | 6.4 | 6.4 | 6.86 | 6.22 | 15.96M |
| September 30, 2025 | 5.7 | 5.86 | 5.86 | 5.88 | 5.7 | 11.79M |
| September 29, 2025 | 5.7 | 5.73 | 5.73 | 5.8 | 5.49 | 15.42M |
| September 26, 2025 | 5.92 | 5.8 | 5.8 | 5.92 | 5.72 | 12.44M |
| September 25, 2025 | 6.08 | 5.93 | 5.93 | 6.13 | 5.71 | 16.65M |
| September 24, 2025 | 6.1 | 6.07 | 6.07 | 6.29 | 6.04 | 13.9M |
| September 23, 2025 | 6.44 | 6.19 | 6.19 | 6.56 | 6.08 | 20.4M |
| September 22, 2025 | 6.41 | 6.43 | 6.43 | 6.72 | 6.32 | 16.01M |
| September 19, 2025 | 6.46 | 6.4 | 6.4 | 6.54 | 6.36 | 15M |
| September 18, 2025 | 6.66 | 6.46 | 6.46 | 6.98 | 6.4 | 22.05M |
| September 17, 2025 | 6.71 | 6.66 | 6.66 | 6.79 | 6.54 | 15.24M |
| September 16, 2025 | 6.57 | 6.71 | 6.71 | 6.87 | 6.56 | 26.75M |
| September 15, 2025 | 6.22 | 6.42 | 6.42 | 6.59 | 6.22 | 14.2M |
| September 12, 2025 | 6.2 | 6.34 | 6.34 | 6.43 | 6.2 | 10.2M |
| September 11, 2025 | 6.25 | 6.18 | 6.18 | 6.33 | 6.03 | 9.95M |
| September 10, 2025 | 6.2 | 6.25 | 6.25 | 6.39 | 6.13 | 11.73M |
| September 09, 2025 | 6.35 | 6.2 | 6.2 | 6.71 | 6.07 | 21.72M |
| September 08, 2025 | 6.07 | 6.3 | 6.3 | 6.3 | 5.93 | 21.41M |
| September 05, 2025 | 5.88 | 6.05 | 6.05 | 6.11 | 5.88 | 9.21M |
| September 04, 2025 | 5.78 | 5.88 | 5.88 | 6.19 | 5.76 | 19.67M |
| September 03, 2025 | 5.45 | 5.81 | 5.81 | 5.82 | 5.45 | 12.81M |
| September 02, 2025 | 5.46 | 5.41 | 5.41 | 5.58 | 5.35 | 12.66M |
| September 01, 2025 | 5.42 | 5.46 | 5.46 | 5.51 | 5.31 | 9.03M |
| August 29, 2025 | 5.72 | 5.42 | 5.42 | 5.73 | 5.4 | 11.2M |
| August 28, 2025 | 5.8 | 5.7 | 5.7 | 5.87 | 5.53 | 10.58M |
| August 27, 2025 | 5.68 | 5.78 | 5.78 | 5.91 | 5.48 | 21.71M |
| August 26, 2025 | 5.1 | 5.72 | 5.72 | 6 | 5.01 | 84.96M |
| August 25, 2025 | 4.71 | 4.85 | 4.85 | 4.86 | 4.68 | 6.4M |
| August 22, 2025 | 4.83 | 4.71 | 4.71 | 4.97 | 4.69 | 3.67M |
| August 21, 2025 | 4.82 | 4.83 | 4.83 | 4.88 | 4.7 | 4.01M |
| August 20, 2025 | 4.87 | 4.82 | 4.82 | 4.87 | 4.69 | 5.22M |
| August 19, 2025 | 4.67 | 4.91 | 4.91 | 5.08 | 4.67 | 14.57M |
| August 18, 2025 | 4.32 | 4.68 | 4.68 | 4.71 | 4.32 | 11.01M |
| August 15, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.31 | 7.03M |
| August 14, 2025 | 4.45 | 4.42 | 4.42 | 4.48 | 4.37 | 4.62M |
| August 13, 2025 | 4.42 | 4.42 | 4.42 | 4.49 | 4.37 | 3.19M |
| August 12, 2025 | 4.18 | 4.43 | 4.43 | 4.47 | 4.12 | 10.25M |
| August 11, 2025 | 4.67 | 4.2 | 4.2 | 4.78 | 4.17 | 18.59M |
| August 08, 2025 | 4.38 | 4.67 | 4.67 | 4.7 | 4.31 | 12.03M |
| August 07, 2025 | 4.33 | 4.41 | 4.41 | 4.47 | 4.31 | 3.78M |
| August 06, 2025 | 4.37 | 4.31 | 4.31 | 4.42 | 4.29 | 4.07M |
| August 05, 2025 | 4.05 | 4.36 | 4.36 | 4.41 | 4.04 | 9.26M |
| August 04, 2025 | 3.91 | 4.04 | 4.04 | 4.06 | 3.9 | 4.12M |
| August 01, 2025 | 4.14 | 4.01 | 4.01 | 4.14 | 4 | 3.57M |
| July 31, 2025 | 4.08 | 4.14 | 4.14 | 4.15 | 4.06 | 2.55M |
| July 30, 2025 | 4.08 | 4.13 | 4.13 | 4.17 | 4.06 | 4.29M |
| July 29, 2025 | 4.1 | 4.24 | 4.24 | 4.27 | 4.1 | 8.53M |
| July 28, 2025 | 3.89 | 4.01 | 4.01 | 4.06 | 3.85 | 3.57M |
| July 25, 2025 | 3.98 | 3.94 | 3.94 | 4.21 | 3.91 | 14.58M |
| July 24, 2025 | 4.24 | 4.17 | 4.17 | 4.28 | 4.04 | 15.55M |