5.62
-0.04(-0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.56 | 10.9M |
| September 04, 2025 | 5.91 | 5.63 | 5.63 | 5.97 | 5.6 | 8.88M |
| September 03, 2025 | 5.99 | 5.87 | 5.87 | 6.1 | 5.8 | 7.57M |
| September 02, 2025 | 6.11 | 5.99 | 5.99 | 6.15 | 5.93 | 9.38M |
| September 01, 2025 | 6 | 6.11 | 6.11 | 6.4 | 5.62 | 64.59M |
| August 29, 2025 | 5.64 | 5.33 | 5.33 | 5.68 | 5.23 | 17.84M |
| August 28, 2025 | 5.46 | 5.6 | 5.6 | 5.6 | 5.41 | 11.56M |
| August 27, 2025 | 5.5 | 5.45 | 5.45 | 5.6 | 5.35 | 12.03M |
| August 26, 2025 | 5.11 | 5.54 | 5.54 | 5.63 | 5.02 | 36.09M |
| August 25, 2025 | 4.9 | 5.07 | 5.07 | 5.12 | 4.9 | 12.79M |
| August 22, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.81 | 5.79M |
| August 21, 2025 | 4.95 | 4.92 | 4.92 | 5.02 | 4.84 | 8.98M |
| August 20, 2025 | 4.9 | 4.95 | 4.95 | 4.97 | 4.82 | 9.15M |
| August 19, 2025 | 4.84 | 4.85 | 4.85 | 4.93 | 4.74 | 5.25M |
| August 18, 2025 | 4.73 | 4.84 | 4.84 | 4.95 | 4.7 | 6.05M |
| August 15, 2025 | 4.84 | 4.73 | 4.73 | 4.84 | 4.71 | 9.67M |
| August 14, 2025 | 4.93 | 4.84 | 4.84 | 5.04 | 4.83 | 10.17M |
| August 13, 2025 | 5 | 4.93 | 4.93 | 5.13 | 4.88 | 10.33M |
| August 12, 2025 | 5.01 | 5.03 | 5.03 | 5.1 | 5 | 6.72M |
| August 11, 2025 | 5.14 | 5.01 | 5.01 | 5.23 | 4.91 | 13.85M |
| August 08, 2025 | 5.3 | 5.14 | 5.14 | 5.34 | 5.1 | 12.62M |
| August 07, 2025 | 5.19 | 5.34 | 5.34 | 5.37 | 5.19 | 9.48M |
| August 06, 2025 | 5.46 | 5.23 | 5.23 | 5.46 | 5.18 | 13.24M |
| August 05, 2025 | 5.23 | 5.47 | 5.47 | 5.64 | 5.15 | 27.45M |
| August 04, 2025 | 5.24 | 5.16 | 5.16 | 5.34 | 5.05 | 14.19M |
| August 01, 2025 | 5.12 | 5.24 | 5.24 | 5.39 | 5.12 | 14.94M |
| July 31, 2025 | 5.16 | 5.44 | 5.44 | 5.49 | 5.16 | 15.66M |
| July 30, 2025 | 5.37 | 5.23 | 5.23 | 5.4 | 5.1 | 14.18M |
| July 29, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.15 | 10.83M |
| July 28, 2025 | 5.14 | 5.39 | 5.39 | 5.5 | 5.14 | 15.93M |
| July 25, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.02 | 9.39M |
| July 24, 2025 | 5.12 | 5.14 | 5.14 | 5.25 | 5.09 | 9.53M |
| July 23, 2025 | 5.13 | 5.12 | 5.12 | 5.31 | 5.09 | 11.72M |
| July 22, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 4.99 | 9.14M |
| July 21, 2025 | 4.93 | 5.2 | 5.2 | 5.21 | 4.87 | 15.42M |
| July 18, 2025 | 5.02 | 4.93 | 4.93 | 5.12 | 4.85 | 12.33M |
| July 17, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 4.95 | 14.49M |
| July 16, 2025 | 5.13 | 5.13 | 5.13 | 5.17 | 5.04 | 11.03M |
| July 15, 2025 | 5.26 | 5.13 | 5.13 | 5.3 | 5.1 | 12.53M |
| July 14, 2025 | 5.28 | 5.19 | 5.19 | 5.28 | 5.07 | 13.23M |
| July 11, 2025 | 5.3 | 5.28 | 5.28 | 5.39 | 5.1 | 23.64M |
| July 10, 2025 | 5.4 | 5.3 | 5.3 | 5.44 | 5.23 | 18.24M |
| July 09, 2025 | 5.19 | 5.39 | 5.39 | 5.6 | 5.19 | 31.5M |
| July 08, 2025 | 4.98 | 5.2 | 5.2 | 5.23 | 4.84 | 25.72M |
| July 07, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.74 | 21.42M |
| July 04, 2025 | 4.54 | 4.82 | 4.82 | 4.83 | 4.54 | 24.52M |
| July 03, 2025 | 4.7 | 4.62 | 4.62 | 4.8 | 4.54 | 22.8M |
| July 02, 2025 | 4.43 | 4.58 | 4.58 | 5.05 | 4.34 | 106.36M |
| June 30, 2025 | 4.05 | 4.04 | 4.04 | 4.18 | 4.04 | 13.67M |
| June 27, 2025 | 4.16 | 3.97 | 3.97 | 4.18 | 3.89 | 28.36M |
| June 26, 2025 | 3.71 | 4.14 | 4.14 | 4.35 | 3.71 | 108.49M |
| June 25, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.55 | 21.39M |
| June 24, 2025 | 3.47 | 3.58 | 3.58 | 3.62 | 3.42 | 19.78M |
| June 23, 2025 | 3.16 | 3.42 | 3.42 | 3.5 | 3.1 | 26.66M |
| June 20, 2025 | 3.05 | 3.17 | 3.17 | 3.2 | 3.05 | 20.53M |
| June 19, 2025 | 3.17 | 3.05 | 3.05 | 3.17 | 3.02 | 10.93M |
| June 18, 2025 | 2.77 | 3.17 | 3.17 | 3.2 | 2.77 | 40.97M |
| June 17, 2025 | 3.38 | 3.25 | 3.25 | 3.42 | 3.24 | 13.07M |
| June 16, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.22 | 4.73M |
| June 13, 2025 | 3.43 | 3.31 | 3.31 | 3.43 | 3.31 | 5.56M |