5.28
+0.03(+0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 03, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.18 | 40,800 |
| September 02, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| September 01, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 14,400 |
| August 29, 2025 | 5.2 | 5.29 | 5.29 | 5.29 | 5.2 | 3,200 |
| August 28, 2025 | 5.06 | 5.2 | 5.2 | 5.2 | 5.05 | 25,600 |
| August 27, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.01 | 27,200 |
| August 26, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 7,200 |
| August 25, 2025 | 5 | 5.05 | 5.05 | 5.05 | 5 | 18,400 |
| August 22, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 55,200 |
| August 21, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| August 20, 2025 | 5.1 | 5 | 5 | 5.1 | 4.81 | 71,200 |
| August 19, 2025 | 5.3 | 5.07 | 5.07 | 5.3 | 5.07 | 59,200 |
| August 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| August 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 18,400 |
| August 14, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.15 | 16,000 |
| August 13, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 36,800 |
| August 12, 2025 | 5.07 | 5.2 | 5.2 | 5.3 | 5.04 | 38,400 |
| August 11, 2025 | 5.1 | 5.16 | 5.16 | 5.21 | 5.1 | 50,400 |
| August 08, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3,200 |
| August 07, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 6,400 |
| August 06, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0 |
| August 05, 2025 | 5.5 | 5.29 | 5.29 | 5.5 | 5.02 | 64,000 |
| August 04, 2025 | 5.48 | 5.55 | 5.55 | 5.55 | 5.48 | 92,800 |
| August 01, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 66,400 |
| July 31, 2025 | 5.35 | 5.35 | 5.35 | 5.5 | 5.35 | 139,200 |
| July 30, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 4,000 |
| July 29, 2025 | 5.25 | 5.4 | 5.4 | 5.4 | 5.2 | 279,200 |
| July 28, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 80,800 |
| July 25, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.09 | 170,400 |
| July 24, 2025 | 5.3 | 5.15 | 5.15 | 5.34 | 5.15 | 56,800 |
| July 23, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.28 | 34,400 |
| July 22, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| July 21, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 123,200 |
| July 18, 2025 | 5.39 | 5.4 | 5.4 | 5.61 | 5.39 | 142,400 |
| July 17, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.2 | 2,400 |
| July 16, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.44 | 14,400 |
| July 15, 2025 | 5.58 | 5.42 | 5.42 | 5.58 | 5.42 | 80,800 |
| July 14, 2025 | 5.48 | 5.58 | 5.58 | 5.58 | 5.42 | 60,800 |
| July 11, 2025 | 5.5 | 5.56 | 5.56 | 5.6 | 5.47 | 59,200 |
| July 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.4 | 32,000 |
| July 09, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5.3 | 84,000 |
| July 08, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.53 | 64,800 |
| July 07, 2025 | 5.28 | 5.55 | 5.55 | 5.55 | 5.28 | 16,800 |
| July 04, 2025 | 5.3 | 5.37 | 5.37 | 5.65 | 5.3 | 78,400 |
| July 03, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.35 | 34,400 |
| July 02, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.38 | 65,600 |
| June 30, 2025 | 5.56 | 5.5 | 5.5 | 5.56 | 5.5 | 14,400 |
| June 27, 2025 | 5.6 | 5.55 | 5.55 | 5.65 | 5.55 | 39,200 |
| June 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 27,200 |
| June 25, 2025 | 5.65 | 5.75 | 5.75 | 5.8 | 5.65 | 78,400 |
| June 24, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.65 | 220,000 |
| June 23, 2025 | 5.95 | 5.85 | 5.85 | 5.97 | 5.84 | 32,000 |
| June 20, 2025 | 5.98 | 5.9 | 5.9 | 6.15 | 5.8 | 110,400 |
| June 19, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.8 | 24,800 |
| June 18, 2025 | 5.75 | 5.8 | 5.8 | 5.99 | 5.75 | 180,800 |
| June 17, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 17,600 |
| June 16, 2025 | 5.5 | 5.65 | 5.65 | 5.7 | 5.5 | 8,800 |
| June 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 13,600 |
| June 12, 2025 | 5.61 | 5.7 | 5.7 | 5.74 | 5.6 | 13,600 |