5.72
-0.01(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.73 | 5.72 | 5.72 | 5.74 | 5.69 | 3.67M |
| August 15, 2025 | 5.76 | 5.73 | 5.73 | 5.8 | 5.66 | 5.42M |
| August 14, 2025 | 5.7 | 5.81 | 5.81 | 5.84 | 5.7 | 3.81M |
| August 13, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.71 | 4.96M |
| August 12, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.7 | 5.75M |
| August 11, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.62 | 2.05M |
| August 08, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.66 | 2.24M |
| August 07, 2025 | 5.69 | 5.75 | 5.75 | 5.77 | 5.67 | 2.91M |
| August 06, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.62 | 4.42M |
| August 05, 2025 | 5.63 | 5.72 | 5.72 | 5.73 | 5.61 | 3.38M |
| August 04, 2025 | 5.52 | 5.59 | 5.59 | 5.62 | 5.52 | 3.16M |
| August 01, 2025 | 5.67 | 5.62 | 5.62 | 5.7 | 5.6 | 3.31M |
| July 31, 2025 | 5.79 | 5.67 | 5.67 | 5.79 | 5.65 | 5.41M |
| July 30, 2025 | 5.75 | 5.81 | 5.81 | 5.83 | 5.7 | 6.49M |
| July 29, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.67 | 7.9M |
| July 28, 2025 | 5.72 | 5.82 | 5.82 | 5.84 | 5.7 | 7.17M |
| July 25, 2025 | 5.6 | 5.71 | 5.71 | 5.74 | 5.6 | 6.93M |
| July 24, 2025 | 5.73 | 5.67 | 5.67 | 5.75 | 5.62 | 9.02M |
| July 23, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.66 | 10.78M |
| July 22, 2025 | 5.65 | 5.7 | 5.7 | 5.73 | 5.64 | 5.6M |
| July 21, 2025 | 5.57 | 5.63 | 5.63 | 5.63 | 5.52 | 3.56M |
| July 18, 2025 | 5.51 | 5.54 | 5.54 | 5.62 | 5.48 | 8.09M |
| July 17, 2025 | 5.6 | 5.57 | 5.57 | 5.64 | 5.52 | 5.64M |
| July 16, 2025 | 5.47 | 5.6 | 5.6 | 5.6 | 5.46 | 6.15M |
| July 15, 2025 | 5.46 | 5.47 | 5.47 | 5.53 | 5.45 | 5.21M |
| July 14, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.4 | 6.3M |
| July 11, 2025 | 5.35 | 5.42 | 5.42 | 5.48 | 5.35 | 5.63M |
| July 10, 2025 | 5.4 | 5.39 | 5.39 | 5.44 | 5.36 | 2.58M |
| July 09, 2025 | 5.49 | 5.42 | 5.42 | 5.49 | 5.35 | 3.79M |
| July 08, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.4 | 6.7M |
| July 07, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.46 | 3.32M |
| July 04, 2025 | 5.48 | 5.49 | 5.49 | 5.52 | 5.45 | 3M |
| July 03, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.4 | 4.06M |
| July 02, 2025 | 5.48 | 5.45 | 5.45 | 5.58 | 5.42 | 9.69M |
| June 30, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.39 | 6.6M |
| June 27, 2025 | 5.26 | 5.39 | 5.39 | 5.39 | 5.26 | 10.17M |
| June 26, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.15 | 11.64M |
| June 25, 2025 | 5.17 | 5.31 | 5.31 | 5.41 | 5.17 | 10.28M |
| June 24, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.08 | 12.68M |
| June 23, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.21 | 3.73M |
| June 20, 2025 | 5.26 | 5.36 | 5.36 | 5.37 | 5.26 | 9.47M |
| June 19, 2025 | 5.31 | 5.27 | 5.27 | 5.33 | 5.22 | 4.78M |
| June 18, 2025 | 5.35 | 5.38 | 5.38 | 5.42 | 5.33 | 2.8M |
| June 17, 2025 | 5.29 | 5.35 | 5.35 | 5.37 | 5.25 | 4.81M |
| June 16, 2025 | 5.2 | 5.27 | 5.27 | 5.29 | 5.2 | 3.91M |
| June 13, 2025 | 5.23 | 5.22 | 5.22 | 5.28 | 5.13 | 5.2M |
| June 12, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.14 | 4.49M |
| June 11, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.17 | 4.14M |
| June 10, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.16 | 4.78M |
| June 09, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.21 | 2.61M |
| June 06, 2025 | 5.28 | 5.21 | 5.21 | 5.3 | 5.15 | 4.6M |
| June 05, 2025 | 5.29 | 5.27 | 5.27 | 5.39 | 5.26 | 4.18M |
| June 04, 2025 | 5.19 | 5.22 | 5.22 | 5.33 | 5.17 | 15.63M |
| June 03, 2025 | 5.09 | 5.23 | 5.23 | 5.25 | 5.09 | 5.69M |
| June 02, 2025 | 5.05 | 5.2 | 5.2 | 5.24 | 5.01 | 5.32M |
| May 30, 2025 | 5.2 | 5.05 | 5.05 | 5.23 | 5.05 | 25.16M |
| May 29, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.14 | 5.65M |
| May 28, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.2 | 4.58M |
| May 27, 2025 | 5.13 | 5.2 | 5.2 | 5.2 | 5.11 | 2.74M |
| May 26, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.08 | 3.42M |