5.34
-0.13(-2.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.59 | 5.47 | 5.47 | 5.72 | 5.41 | 10.32M |
| August 18, 2025 | 5.71 | 5.59 | 5.59 | 5.97 | 5.49 | 24.31M |
| August 15, 2025 | 5.26 | 5.83 | 5.83 | 5.85 | 5.23 | 51.95M |
| August 14, 2025 | 5.25 | 5.3 | 5.3 | 5.42 | 5.19 | 14.34M |
| August 13, 2025 | 5.23 | 5.29 | 5.29 | 5.32 | 5.2 | 5.12M |
| August 12, 2025 | 5.38 | 5.2 | 5.2 | 5.38 | 5.15 | 7.38M |
| August 11, 2025 | 5.25 | 5.38 | 5.38 | 5.43 | 5.24 | 5.95M |
| August 08, 2025 | 5.57 | 5.28 | 5.28 | 5.69 | 5.26 | 10.4M |
| August 07, 2025 | 5.57 | 5.56 | 5.56 | 5.67 | 5.46 | 11.59M |
| August 06, 2025 | 5.5 | 5.57 | 5.57 | 5.91 | 5.47 | 24.09M |
| August 05, 2025 | 5.52 | 5.48 | 5.48 | 5.64 | 5.39 | 10.88M |
| August 04, 2025 | 5.38 | 5.52 | 5.52 | 5.59 | 5.33 | 16.58M |
| August 01, 2025 | 5.28 | 5.32 | 5.32 | 5.55 | 5.24 | 12.15M |
| July 31, 2025 | 5.26 | 5.25 | 5.25 | 5.39 | 5.09 | 9.6M |
| July 30, 2025 | 5.25 | 5.22 | 5.22 | 5.39 | 5.15 | 5.72M |
| July 29, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.17 | 4.04M |
| July 28, 2025 | 5.48 | 5.28 | 5.28 | 5.58 | 5.2 | 6.19M |
| July 25, 2025 | 5.59 | 5.44 | 5.44 | 5.59 | 5.41 | 3.42M |
| July 24, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.48 | 6.35M |
| July 23, 2025 | 5.71 | 5.53 | 5.53 | 5.74 | 5.46 | 10.15M |
| July 22, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.35 | 13.77M |
| July 21, 2025 | 5.39 | 5.55 | 5.55 | 5.6 | 5.31 | 15.54M |
| July 18, 2025 | 5.29 | 5.27 | 5.27 | 5.36 | 5.17 | 7.02M |
| July 17, 2025 | 5.23 | 5.29 | 5.29 | 5.42 | 5.15 | 16.74M |
| July 16, 2025 | 5.1 | 5.17 | 5.17 | 5.41 | 5.01 | 28.55M |
| July 15, 2025 | 5.48 | 5.06 | 5.06 | 5.48 | 5.05 | 18.96M |
| July 14, 2025 | 5.33 | 5.52 | 5.52 | 5.98 | 5.25 | 49.62M |
| July 11, 2025 | 5.14 | 5.25 | 5.25 | 5.41 | 5.01 | 31.58M |
| July 10, 2025 | 4.77 | 5.14 | 5.14 | 6.39 | 4.73 | 121.37M |
| July 09, 2025 | 5.05 | 4.73 | 4.73 | 5.51 | 4.69 | 49.28M |
| July 08, 2025 | 4.67 | 4.67 | 4.67 | 4.72 | 4.61 | 4.7M |
| July 07, 2025 | 4.69 | 4.62 | 4.62 | 4.7 | 4.59 | 4.87M |
| July 04, 2025 | 4.88 | 4.66 | 4.66 | 4.89 | 4.66 | 10.9M |
| July 03, 2025 | 4.77 | 4.84 | 4.84 | 5.2 | 4.63 | 49.81M |
| July 02, 2025 | 4.51 | 4.74 | 4.74 | 4.96 | 4.39 | 20.27M |
| June 30, 2025 | 4.38 | 4.5 | 4.5 | 4.58 | 4.38 | 5.34M |
| June 27, 2025 | 4.44 | 4.43 | 4.43 | 4.54 | 4.41 | 5.19M |
| June 26, 2025 | 4.48 | 4.44 | 4.44 | 4.68 | 4.34 | 10.06M |
| June 25, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.41 | 6.29M |
| June 24, 2025 | 4.29 | 4.49 | 4.49 | 4.49 | 4.28 | 8.02M |
| June 23, 2025 | 4.23 | 4.23 | 4.23 | 4.28 | 4.13 | 3.04M |
| June 20, 2025 | 4.4 | 4.22 | 4.22 | 4.47 | 4.2 | 4.45M |
| June 19, 2025 | 4.5 | 4.36 | 4.36 | 4.53 | 4.31 | 5.72M |
| June 18, 2025 | 4.7 | 4.55 | 4.55 | 4.7 | 4.42 | 13.63M |
| June 17, 2025 | 4.46 | 4.69 | 4.69 | 4.69 | 4.42 | 17.14M |
| June 16, 2025 | 4.38 | 4.42 | 4.42 | 4.42 | 4.25 | 5.02M |
| June 13, 2025 | 4.26 | 4.32 | 4.32 | 4.59 | 4.14 | 17.38M |
| June 12, 2025 | 4.34 | 4.29 | 4.29 | 4.43 | 4.28 | 5.77M |
| June 11, 2025 | 4.56 | 4.34 | 4.34 | 4.59 | 4.34 | 14.12M |
| June 10, 2025 | 4.33 | 4.22 | 4.22 | 4.37 | 4.16 | 4.16M |
| June 09, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.29 | 2.28M |
| June 06, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.27 | 2.07M |
| June 05, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.28 | 3.15M |
| June 04, 2025 | 4.25 | 4.31 | 4.31 | 4.54 | 4.25 | 8.48M |
| June 03, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 2.55M |
| June 02, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.04 | 652,000 |
| May 30, 2025 | 4.48 | 4.25 | 4.25 | 4.48 | 4.25 | 4.12M |
| May 29, 2025 | 4.36 | 4.42 | 4.42 | 4.48 | 4.36 | 4.27M |
| May 28, 2025 | 4.48 | 4.36 | 4.36 | 4.52 | 4.35 | 3.02M |
| May 27, 2025 | 4.52 | 4.46 | 4.46 | 4.52 | 4.41 | 4.28M |