5.31
-0.08(-1.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.36 | 5.31 | 5.31 | 5.39 | 5.29 | 2.56M |
| September 25, 2025 | 5.5 | 5.39 | 5.39 | 5.56 | 5.38 | 1.43M |
| September 24, 2025 | 5.45 | 5.49 | 5.49 | 5.57 | 5.45 | 1.15M |
| September 23, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.43 | 1.81M |
| September 22, 2025 | 5.72 | 5.63 | 5.63 | 5.78 | 5.63 | 1.78M |
| September 19, 2025 | 5.87 | 5.67 | 5.67 | 5.9 | 5.67 | 1.8M |
| September 18, 2025 | 5.83 | 5.88 | 5.88 | 5.96 | 5.77 | 1.95M |
| September 17, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.82 | 962,500 |
| September 16, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.75 | 1M |
| September 15, 2025 | 5.98 | 5.89 | 5.89 | 5.98 | 5.86 | 965,000 |
| September 12, 2025 | 5.92 | 5.95 | 5.95 | 5.96 | 5.82 | 1.44M |
| September 11, 2025 | 5.84 | 5.87 | 5.87 | 5.89 | 5.7 | 2.84M |
| September 10, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.89 | 1.12M |
| September 09, 2025 | 6.05 | 6 | 6 | 6.11 | 5.97 | 1.22M |
| September 08, 2025 | 5.93 | 6.04 | 6.04 | 6.05 | 5.93 | 1.1M |
| September 05, 2025 | 5.71 | 5.93 | 5.93 | 5.95 | 5.71 | 1.08M |
| September 04, 2025 | 5.96 | 5.75 | 5.75 | 5.96 | 5.71 | 1.76M |
| September 03, 2025 | 5.92 | 5.91 | 5.91 | 6.05 | 5.86 | 1.63M |
| September 02, 2025 | 6.2 | 5.87 | 5.87 | 6.22 | 5.8 | 3.77M |
| September 01, 2025 | 6.23 | 6.21 | 6.21 | 6.32 | 6.17 | 2.51M |
| August 29, 2025 | 6.06 | 6.21 | 6.21 | 6.3 | 6.06 | 1.43M |
| August 28, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.01 | 2.23M |
| August 27, 2025 | 6.56 | 6.16 | 6.16 | 6.59 | 6.14 | 3.08M |
| August 26, 2025 | 6.69 | 6.48 | 6.48 | 6.69 | 6.48 | 1.75M |
| August 25, 2025 | 6.5 | 6.6 | 6.6 | 6.67 | 6.41 | 3.43M |
| August 22, 2025 | 6.47 | 6.42 | 6.42 | 6.47 | 6.35 | 2.13M |
| August 21, 2025 | 6.41 | 6.44 | 6.44 | 6.58 | 6.41 | 1.13M |
| August 20, 2025 | 6.59 | 6.46 | 6.46 | 6.59 | 6.36 | 2.02M |
| August 19, 2025 | 6.7 | 6.58 | 6.58 | 6.82 | 6.56 | 2.35M |
| August 18, 2025 | 6.63 | 6.68 | 6.68 | 6.77 | 6.62 | 3.26M |
| August 15, 2025 | 6.31 | 6.62 | 6.62 | 6.63 | 6.31 | 2.99M |
| August 14, 2025 | 6.5 | 6.32 | 6.32 | 6.58 | 6.26 | 2.24M |
| August 13, 2025 | 6.38 | 6.53 | 6.53 | 6.57 | 6.34 | 2.8M |
| August 12, 2025 | 6.33 | 6.32 | 6.32 | 6.45 | 6.25 | 1.52M |
| August 11, 2025 | 6.21 | 6.42 | 6.42 | 6.42 | 6.18 | 2.13M |
| August 08, 2025 | 6.31 | 6.21 | 6.21 | 6.31 | 6.18 | 1.28M |
| August 07, 2025 | 6.39 | 6.24 | 6.24 | 6.43 | 6.16 | 1.95M |
| August 06, 2025 | 6.44 | 6.42 | 6.42 | 6.54 | 6.34 | 1.59M |
| August 05, 2025 | 6.32 | 6.43 | 6.43 | 6.43 | 6.17 | 2.22M |
| August 04, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.1 | 3.76M |
| August 01, 2025 | 6.38 | 6.22 | 6.22 | 6.51 | 6.22 | 2.77M |
| July 31, 2025 | 6.66 | 6.42 | 6.42 | 6.66 | 6.32 | 4.81M |
| July 30, 2025 | 6.84 | 6.66 | 6.66 | 6.94 | 6.48 | 6.49M |
| July 29, 2025 | 6.62 | 6.84 | 6.84 | 6.9 | 6.56 | 5.45M |
| July 28, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.51 | 2.86M |
| July 25, 2025 | 6.88 | 6.63 | 6.63 | 6.96 | 6.55 | 5.16M |
| July 24, 2025 | 6.69 | 6.82 | 6.82 | 6.88 | 6.66 | 4.97M |
| July 23, 2025 | 6.66 | 6.63 | 6.63 | 6.96 | 6.58 | 7.36M |
| July 22, 2025 | 6.9 | 6.55 | 6.55 | 7 | 6.55 | 10.87M |
| July 21, 2025 | 6.66 | 6.87 | 6.87 | 7.26 | 6.33 | 23.83M |
| July 18, 2025 | 6.35 | 6.45 | 6.45 | 6.48 | 6.3 | 5.63M |
| July 17, 2025 | 6 | 6.41 | 6.41 | 6.44 | 6 | 13.18M |
| July 16, 2025 | 5.89 | 5.99 | 5.99 | 6.02 | 5.82 | 2.98M |
| July 15, 2025 | 5.93 | 5.88 | 5.88 | 5.94 | 5.7 | 2.31M |
| July 14, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.83 | 2.45M |
| July 11, 2025 | 5.6 | 5.89 | 5.89 | 5.96 | 5.6 | 5.55M |
| July 10, 2025 | 5.43 | 5.59 | 5.59 | 5.59 | 5.41 | 1.93M |
| July 09, 2025 | 5.56 | 5.44 | 5.44 | 5.59 | 5.4 | 2.25M |
| July 08, 2025 | 5.47 | 5.49 | 5.49 | 5.6 | 5.41 | 2.31M |
| July 07, 2025 | 5.41 | 5.46 | 5.46 | 5.59 | 5.39 | 2.13M |