5.59
+0.02(+0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.57 | 112,000 |
| August 15, 2025 | 5.52 | 5.57 | 5.57 | 5.6 | 5.52 | 36,000 |
| August 14, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.51 | 138,500 |
| August 13, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.51 | 34,500 |
| August 12, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 4,500 |
| August 11, 2025 | 5.5 | 5.56 | 5.56 | 5.56 | 5.49 | 88,000 |
| August 08, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.52 | 67,500 |
| August 07, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 10,081 |
| August 06, 2025 | 5.52 | 5.53 | 5.53 | 5.61 | 5.52 | 37,000 |
| August 05, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 9,500 |
| August 04, 2025 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 71,000 |
| August 01, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.5 | 66,000 |
| July 31, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.53 | 29,500 |
| July 30, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.51 | 73,000 |
| July 29, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.55 | 78,000 |
| July 28, 2025 | 5.51 | 5.64 | 5.64 | 5.64 | 5.51 | 78,500 |
| July 25, 2025 | 5.71 | 5.65 | 5.65 | 5.77 | 5.65 | 91,000 |
| July 24, 2025 | 5.65 | 5.77 | 5.77 | 5.77 | 5.65 | 182,000 |
| July 23, 2025 | 5.62 | 5.72 | 5.72 | 5.72 | 5.58 | 365,000 |
| July 22, 2025 | 5.65 | 5.63 | 5.63 | 5.7 | 5.58 | 165,000 |
| July 21, 2025 | 5.5 | 5.65 | 5.65 | 5.69 | 5.5 | 188,500 |
| July 18, 2025 | 5.43 | 5.5 | 5.5 | 5.5 | 5.42 | 162,500 |
| July 17, 2025 | 5.31 | 5.42 | 5.42 | 5.5 | 5.31 | 97,300 |
| July 16, 2025 | 5.36 | 5.41 | 5.41 | 5.45 | 5.36 | 30,500 |
| July 15, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.42 | 37,500 |
| July 14, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.44 | 43,000 |
| July 11, 2025 | 5.49 | 5.47 | 5.47 | 5.52 | 5.47 | 41,000 |
| July 10, 2025 | 5.51 | 5.49 | 5.49 | 5.54 | 5.47 | 60,000 |
| July 09, 2025 | 5.56 | 5.46 | 5.46 | 5.56 | 5.46 | 48,500 |
| July 08, 2025 | 5.45 | 5.49 | 5.49 | 5.58 | 5.44 | 117,145 |
| July 07, 2025 | 5.36 | 5.46 | 5.46 | 5.5 | 5.33 | 158,500 |
| July 04, 2025 | 5.38 | 5.39 | 5.39 | 5.49 | 5.35 | 75,000 |
| July 03, 2025 | 5.4 | 5.45 | 5.45 | 5.49 | 5.4 | 140,000 |
| July 02, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.36 | 165,000 |
| June 30, 2025 | 5.44 | 5.41 | 5.41 | 5.47 | 5.36 | 103,500 |
| June 27, 2025 | 5.28 | 5.44 | 5.44 | 5.44 | 5.28 | 353,000 |
| June 26, 2025 | 5.24 | 5.26 | 5.26 | 5.83 | 5.18 | 428,500 |
| June 25, 2025 | 5.16 | 5.17 | 5.17 | 5.25 | 5.13 | 145,500 |
| June 24, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | 25,000 |
| June 23, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.12 | 65,000 |
| June 20, 2025 | 5.1 | 5.18 | 5.18 | 5.3 | 5.09 | 137,000 |
| June 19, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.12 | 118,500 |
| June 18, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.12 | 48,000 |
| June 17, 2025 | 5.32 | 5.2 | 5.2 | 5.32 | 5.2 | 52,500 |
| June 16, 2025 | 5.2 | 5.27 | 5.27 | 5.29 | 5.2 | 202,500 |
| June 13, 2025 | 5.1 | 5.2 | 5.2 | 5.55 | 5.1 | 313,500 |
| June 12, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.08 | 38,500 |
| June 11, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 5.05 | 95,000 |
| June 10, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.03 | 63,500 |
| June 09, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 5.04 | 121,200 |
| June 06, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 5.03 | 61,657 |
| June 05, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 30,500 |
| June 04, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 5.03 | 60,500 |
| June 03, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.03 | 39,600 |
| June 02, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.02 | 12,500 |
| May 30, 2025 | 5.02 | 5.08 | 5.08 | 5.08 | 5.02 | 16,500 |
| May 29, 2025 | 5.02 | 5.08 | 5.08 | 5.09 | 5.02 | 68,500 |
| May 28, 2025 | 5.02 | 5.04 | 5.04 | 5.06 | 5.02 | 78,500 |
| May 27, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 71,500 |
| May 26, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.02 | 103,500 |