5.95
-0.21(-3.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.19 | 5.95 | 5.95 | 6.21 | 5.83 | 4.14M |
| September 25, 2025 | 6.56 | 6.16 | 6.16 | 6.64 | 6.06 | 2.9M |
| September 24, 2025 | 6.4 | 6.48 | 6.48 | 6.54 | 6.31 | 1.61M |
| September 23, 2025 | 6.75 | 6.44 | 6.44 | 7.07 | 6.32 | 4.04M |
| September 22, 2025 | 7 | 6.74 | 6.74 | 7.38 | 6.68 | 2.68M |
| September 19, 2025 | 6.7 | 6.99 | 6.99 | 7.1 | 6.65 | 5.55M |
| September 18, 2025 | 6.69 | 6.6 | 6.6 | 6.88 | 6.43 | 3.22M |
| September 17, 2025 | 6.74 | 6.69 | 6.69 | 6.84 | 6.33 | 3.98M |
| September 16, 2025 | 7.02 | 6.73 | 6.73 | 7.02 | 6.57 | 4.74M |
| September 15, 2025 | 7.18 | 7.08 | 7.08 | 7.27 | 6.89 | 4.34M |
| September 12, 2025 | 7.5 | 7.18 | 7.18 | 7.64 | 7.11 | 4.46M |
| September 11, 2025 | 6.8 | 7.34 | 7.34 | 7.5 | 6.52 | 12.19M |
| September 10, 2025 | 7.88 | 7.73 | 7.73 | 8.16 | 7.61 | 6.2M |
| September 09, 2025 | 7.51 | 7.9 | 7.9 | 7.98 | 7.37 | 12.22M |
| September 08, 2025 | 7.42 | 7.51 | 7.51 | 8.14 | 7.35 | 39.89M |
| September 05, 2025 | 6.83 | 7.38 | 7.38 | 7.58 | 6.83 | 15.7M |
| September 04, 2025 | 7.08 | 6.76 | 6.76 | 7.08 | 6.56 | 5.48M |
| September 03, 2025 | 6.84 | 7.07 | 7.07 | 7.27 | 6.77 | 17.12M |
| September 02, 2025 | 6.85 | 6.6 | 6.6 | 6.9 | 6.46 | 4.05M |
| September 01, 2025 | 6.4 | 6.82 | 6.82 | 7.28 | 6.2 | 10.03M |
| August 29, 2025 | 5.52 | 6.37 | 6.37 | 6.48 | 5.5 | 9.07M |
| August 28, 2025 | 5.85 | 5.5 | 5.5 | 6.05 | 5.48 | 7.12M |
| August 27, 2025 | 6.2 | 5.89 | 5.89 | 6.43 | 5.79 | 3.99M |
| August 26, 2025 | 6.35 | 6.3 | 6.3 | 6.49 | 6.21 | 4.25M |
| August 25, 2025 | 6.71 | 6.36 | 6.36 | 6.71 | 6.2 | 5.13M |
| August 22, 2025 | 6.5 | 6.41 | 6.41 | 6.53 | 6.17 | 6.02M |
| August 21, 2025 | 6.48 | 6.46 | 6.46 | 6.86 | 6.4 | 4.34M |
| August 20, 2025 | 7.09 | 6.38 | 6.38 | 7.09 | 6.3 | 6.37M |
| August 19, 2025 | 7.35 | 7.09 | 7.09 | 7.5 | 6.86 | 7.64M |
| August 18, 2025 | 6.64 | 7.28 | 7.28 | 7.39 | 6.58 | 8.77M |
| August 15, 2025 | 6.28 | 6.64 | 6.64 | 6.76 | 6.19 | 5.92M |
| August 14, 2025 | 6.1 | 6.28 | 6.28 | 6.39 | 6.03 | 5.06M |
| August 13, 2025 | 5.32 | 6.08 | 6.08 | 6.3 | 5.32 | 11.29M |
| August 12, 2025 | 5.42 | 5.32 | 5.32 | 5.54 | 5.24 | 2.62M |
| August 11, 2025 | 5.1 | 5.38 | 5.38 | 5.48 | 4.89 | 5.09M |
| August 08, 2025 | 5.08 | 5.1 | 5.1 | 5.2 | 4.91 | 2.3M |
| August 07, 2025 | 5.41 | 5.08 | 5.08 | 5.41 | 4.98 | 3.48M |
| August 06, 2025 | 5.51 | 5.41 | 5.41 | 5.57 | 5.2 | 3.21M |
| August 05, 2025 | 5.1 | 5.5 | 5.5 | 5.5 | 5.09 | 4.75M |
| August 04, 2025 | 4.77 | 4.99 | 4.99 | 5.1 | 4.59 | 6.69M |
| August 01, 2025 | 5.19 | 4.78 | 4.78 | 5.3 | 4.72 | 10.42M |
| July 31, 2025 | 5.71 | 5.24 | 5.24 | 5.71 | 5.17 | 8.65M |
| July 30, 2025 | 5.62 | 5.72 | 5.72 | 5.9 | 5.4 | 10.47M |
| July 29, 2025 | 5.65 | 5.62 | 5.62 | 5.92 | 5.55 | 8.53M |
| July 28, 2025 | 5.52 | 5.53 | 5.53 | 5.77 | 5.39 | 7.73M |
| July 25, 2025 | 5.5 | 5.38 | 5.38 | 5.65 | 5.07 | 16.18M |
| July 24, 2025 | 4.61 | 4.93 | 4.93 | 4.95 | 4.61 | 8.85M |
| July 23, 2025 | 4.39 | 4.67 | 4.67 | 4.78 | 4.25 | 8.8M |
| July 22, 2025 | 4.5 | 4.39 | 4.39 | 4.72 | 4.29 | 10.86M |
| July 21, 2025 | 4.6 | 4.38 | 4.38 | 4.64 | 4.13 | 9.63M |
| July 18, 2025 | 3.82 | 4.47 | 4.47 | 4.5 | 3.78 | 18.04M |
| July 17, 2025 | 3.3 | 3.8 | 3.8 | 3.98 | 3.22 | 27.36M |
| July 16, 2025 | 3.07 | 3.22 | 3.22 | 3.28 | 3.03 | 3.81M |
| July 15, 2025 | 3.05 | 3.13 | 3.13 | 3.17 | 3 | 1.36M |
| July 14, 2025 | 3.01 | 3.05 | 3.05 | 3.12 | 2.93 | 1.68M |
| July 11, 2025 | 3.1 | 3.04 | 3.04 | 3.2 | 3.02 | 3.39M |
| July 10, 2025 | 3.05 | 3.05 | 3.05 | 3.14 | 2.97 | 2.73M |
| July 09, 2025 | 2.74 | 3.06 | 3.06 | 3.07 | 2.74 | 4.77M |
| July 08, 2025 | 2.87 | 2.73 | 2.73 | 2.89 | 2.68 | 3.25M |
| July 07, 2025 | 3 | 2.84 | 2.84 | 3 | 2.82 | 1.69M |