5.85
+0.03(+0.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.81 | 7,000 |
| August 15, 2025 | 5.77 | 5.82 | 5.82 | 5.86 | 5.76 | 159,668 |
| August 14, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.84 | 198,150 |
| August 13, 2025 | 5.83 | 5.9 | 5.9 | 5.9 | 5.82 | 127,000 |
| August 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 56,094 |
| August 11, 2025 | 5.79 | 5.87 | 5.87 | 5.9 | 5.79 | 18,000 |
| August 08, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.79 | 208,509 |
| August 07, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 77,500 |
| August 06, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.83 | 25,000 |
| August 05, 2025 | 5.77 | 5.94 | 5.94 | 5.94 | 5.77 | 55,000 |
| August 04, 2025 | 5.77 | 5.84 | 5.84 | 5.84 | 5.77 | 3,862 |
| August 01, 2025 | 5.83 | 5.82 | 5.82 | 5.91 | 5.82 | 61,621 |
| July 31, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.8 | 48,500 |
| July 30, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.82 | 53,000 |
| July 29, 2025 | 5.81 | 5.9 | 5.9 | 5.92 | 5.81 | 72,000 |
| July 28, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.71 | 8,000 |
| July 25, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.78 | 42,000 |
| July 24, 2025 | 5.76 | 5.84 | 5.84 | 5.84 | 5.76 | 75,908 |
| July 23, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.76 | 44,500 |
| July 22, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.77 | 40,000 |
| July 21, 2025 | 5.74 | 5.77 | 5.77 | 5.77 | 5.73 | 46,000 |
| July 18, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 5,500 |
| July 17, 2025 | 5.77 | 5.89 | 5.89 | 5.89 | 5.77 | 24,990 |
| July 16, 2025 | 5.76 | 5.88 | 5.88 | 5.9 | 5.7 | 269,500 |
| July 15, 2025 | 5.72 | 5.77 | 5.77 | 5.77 | 5.72 | 3,500 |
| July 14, 2025 | 5.7 | 5.77 | 5.77 | 5.8 | 5.61 | 58,561 |
| July 11, 2025 | 5.68 | 5.81 | 5.81 | 5.83 | 5.68 | 201,509 |
| July 10, 2025 | 5.58 | 5.75 | 5.75 | 5.8 | 5.58 | 49,000 |
| July 09, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.55 | 25,500 |
| July 08, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.55 | 32,500 |
| July 07, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.57 | 12,265 |
| July 04, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.51 | 4,500 |
| July 03, 2025 | 5.54 | 5.6 | 5.6 | 5.6 | 5.5 | 87,000 |
| July 02, 2025 | 5.45 | 5.56 | 5.56 | 5.59 | 5.45 | 337,000 |
| June 30, 2025 | 5.48 | 5.5 | 5.5 | 5.59 | 5.42 | 25,280 |
| June 27, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.56 | 42,000 |
| June 26, 2025 | 5.47 | 5.6 | 5.6 | 5.65 | 5.47 | 63,500 |
| June 25, 2025 | 5.44 | 5.59 | 5.59 | 5.66 | 5.44 | 190,000 |
| June 24, 2025 | 5.38 | 5.42 | 5.42 | 5.43 | 5.37 | 78,000 |
| June 23, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.3 | 12,000 |
| June 20, 2025 | 5.32 | 5.37 | 5.37 | 5.37 | 5.29 | 183,000 |
| June 19, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 24,500 |
| June 18, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.33 | 124,059 |
| June 17, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.36 | 51,000 |
| June 16, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.37 | 26,000 |
| June 13, 2025 | 5.39 | 5.44 | 5.44 | 5.44 | 5.38 | 11,000 |
| June 12, 2025 | 5.38 | 5.4 | 5.4 | 5.4 | 5.34 | 8,720 |
| June 11, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.38 | 56,500 |
| June 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 |
| June 09, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.37 | 17,000 |
| June 06, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 24,000 |
| June 05, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.39 | 113,660 |
| June 04, 2025 | 5.3 | 5.47 | 5.47 | 5.48 | 5.3 | 61,000 |
| June 03, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.3 | 30,000 |
| June 02, 2025 | 5.36 | 5.31 | 5.31 | 5.36 | 5.26 | 99,560 |
| May 30, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.35 | 55,731 |
| May 29, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | 113,000 |
| May 28, 2025 | 5.43 | 5.39 | 5.39 | 5.43 | 5.39 | 48,500 |
| May 27, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.39 | 20,700 |
| May 26, 2025 | 5.38 | 5.41 | 5.41 | 5.43 | 5.38 | 43,500 |