5.03
-0.03(-0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.06 | 5.03 | 5.03 | 5.11 | 4.99 | 17.83M |
| August 15, 2025 | 4.87 | 5.06 | 5.06 | 5.14 | 4.83 | 43.54M |
| August 14, 2025 | 4.85 | 4.87 | 4.87 | 4.98 | 4.81 | 18.08M |
| August 13, 2025 | 4.87 | 4.85 | 4.85 | 4.91 | 4.79 | 12.91M |
| August 12, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.8 | 12.61M |
| August 11, 2025 | 4.82 | 4.84 | 4.84 | 4.91 | 4.8 | 9.69M |
| August 08, 2025 | 4.79 | 4.79 | 4.79 | 4.88 | 4.72 | 19.4M |
| August 07, 2025 | 4.62 | 4.75 | 4.75 | 4.81 | 4.62 | 29.03M |
| August 06, 2025 | 4.64 | 4.61 | 4.61 | 4.67 | 4.6 | 7.85M |
| August 05, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.57 | 8.83M |
| August 04, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.5 | 8.56M |
| August 01, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.54 | 10.66M |
| July 31, 2025 | 4.76 | 4.62 | 4.62 | 4.76 | 4.56 | 23.51M |
| July 30, 2025 | 4.87 | 4.81 | 4.81 | 4.96 | 4.8 | 12.59M |
| July 29, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.77 | 9.88M |
| July 28, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.83 | 9.76M |
| July 25, 2025 | 4.91 | 4.87 | 4.87 | 4.97 | 4.85 | 17.63M |
| July 24, 2025 | 4.78 | 4.89 | 4.89 | 4.95 | 4.75 | 20.93M |
| July 23, 2025 | 4.8 | 4.77 | 4.77 | 4.89 | 4.75 | 10.18M |
| July 22, 2025 | 4.68 | 4.78 | 4.78 | 4.8 | 4.58 | 21.28M |
| July 21, 2025 | 4.61 | 4.68 | 4.68 | 4.69 | 4.61 | 13.93M |
| July 18, 2025 | 4.67 | 4.61 | 4.61 | 4.74 | 4.6 | 12.07M |
| July 17, 2025 | 4.67 | 4.67 | 4.67 | 4.72 | 4.64 | 11.83M |
| July 16, 2025 | 4.78 | 4.67 | 4.67 | 4.78 | 4.67 | 10.1M |
| July 15, 2025 | 4.91 | 4.76 | 4.76 | 4.96 | 4.69 | 16.3M |
| July 14, 2025 | 4.77 | 4.88 | 4.88 | 4.95 | 4.77 | 18.33M |
| July 11, 2025 | 4.85 | 4.8 | 4.8 | 4.92 | 4.78 | 20.01M |
| July 10, 2025 | 4.49 | 4.83 | 4.83 | 4.9 | 4.46 | 54.34M |
| July 09, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.43 | 11.25M |
| July 08, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.41 | 5.11M |
| July 07, 2025 | 4.42 | 4.46 | 4.46 | 4.52 | 4.39 | 12.22M |
| July 04, 2025 | 4.48 | 4.43 | 4.43 | 4.48 | 4.37 | 7.71M |
| July 03, 2025 | 4.51 | 4.48 | 4.48 | 4.62 | 4.45 | 14.38M |
| July 02, 2025 | 4.34 | 4.49 | 4.49 | 4.51 | 4.33 | 22.84M |
| June 30, 2025 | 4.36 | 4.3 | 4.3 | 4.4 | 4.27 | 12.59M |
| June 27, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.37 | 11.52M |
| June 26, 2025 | 4.35 | 4.39 | 4.39 | 4.42 | 4.33 | 8.36M |
| June 25, 2025 | 4.3 | 4.36 | 4.36 | 4.4 | 4.3 | 14.05M |
| June 24, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.2 | 11.57M |
| June 23, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.13 | 9.15M |
| June 20, 2025 | 4.26 | 4.17 | 4.17 | 4.26 | 4.15 | 17.97M |
| June 19, 2025 | 4.35 | 4.23 | 4.23 | 4.35 | 4.17 | 23.75M |
| June 18, 2025 | 4.46 | 4.35 | 4.35 | 4.47 | 4.33 | 12.72M |
| June 17, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.44 | 11.8M |
| June 16, 2025 | 4.46 | 4.51 | 4.51 | 4.63 | 4.44 | 26.68M |
| June 13, 2025 | 4.36 | 4.46 | 4.46 | 4.48 | 4.28 | 22.25M |
| June 12, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.33 | 11.65M |
| June 11, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.38 | 23.77M |
| June 10, 2025 | 4.32 | 4.39 | 4.39 | 4.49 | 4.31 | 21.87M |
| June 09, 2025 | 4.3 | 4.33 | 4.33 | 4.35 | 4.28 | 10.78M |
| June 06, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 8.13M |
| June 05, 2025 | 4.3 | 4.36 | 4.36 | 4.44 | 4.3 | 11.85M |
| June 04, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.25 | 8M |
| June 03, 2025 | 4.31 | 4.27 | 4.27 | 4.37 | 4.23 | 19.54M |
| June 02, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.19 | 5.49M |
| May 30, 2025 | 4.45 | 4.39 | 4.39 | 4.45 | 4.38 | 7.11M |
| May 29, 2025 | 4.37 | 4.42 | 4.42 | 4.45 | 4.34 | 7.69M |
| May 28, 2025 | 4.31 | 4.37 | 4.37 | 4.37 | 4.3 | 4.17M |
| May 27, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.29 | 5.77M |
| May 26, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.26 | 14.35M |