5.52
+0.19(+3.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.4 | 5.52 | 5.52 | 5.67 | 5.3 | 248.39M |
| August 15, 2025 | 5.07 | 5.33 | 5.33 | 5.5 | 5.05 | 337.15M |
| August 14, 2025 | 5.15 | 5.08 | 5.08 | 5.18 | 5 | 99.84M |
| August 13, 2025 | 4.94 | 5.14 | 5.14 | 5.15 | 4.94 | 176.39M |
| August 12, 2025 | 4.93 | 4.91 | 4.91 | 4.96 | 4.84 | 66.65M |
| August 11, 2025 | 4.95 | 4.95 | 4.95 | 4.99 | 4.85 | 44.84M |
| August 08, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.88 | 53.93M |
| August 07, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.92 | 71.52M |
| August 06, 2025 | 4.97 | 5.03 | 5.03 | 5.07 | 4.91 | 78.82M |
| August 05, 2025 | 4.91 | 4.99 | 4.99 | 5.01 | 4.85 | 105.32M |
| August 04, 2025 | 4.78 | 4.91 | 4.91 | 4.92 | 4.69 | 101.16M |
| August 01, 2025 | 4.88 | 4.82 | 4.82 | 4.96 | 4.78 | 89.63M |
| July 31, 2025 | 4.96 | 4.88 | 4.88 | 4.99 | 4.82 | 114.08M |
| July 30, 2025 | 4.77 | 4.96 | 4.96 | 5.07 | 4.77 | 236.68M |
| July 29, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.67 | 120.83M |
| July 28, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.76 | 98.28M |
| July 25, 2025 | 4.85 | 4.84 | 4.84 | 4.87 | 4.77 | 89.66M |
| July 24, 2025 | 4.77 | 4.86 | 4.86 | 4.87 | 4.76 | 137.66M |
| July 23, 2025 | 4.69 | 4.76 | 4.76 | 4.81 | 4.67 | 156.76M |
| July 22, 2025 | 4.69 | 4.62 | 4.62 | 4.7 | 4.58 | 89.83M |
| July 21, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.58 | 92.73M |
| July 18, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.64 | 101.67M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.57 | 103.88M |
| July 16, 2025 | 4.6 | 4.62 | 4.62 | 4.84 | 4.6 | 251.71M |
| July 15, 2025 | 4.44 | 4.57 | 4.57 | 4.59 | 4.36 | 184.55M |
| July 14, 2025 | 4.4 | 4.44 | 4.44 | 4.48 | 4.37 | 100.84M |
| July 11, 2025 | 4.28 | 4.37 | 4.37 | 4.48 | 4.27 | 247.14M |
| July 10, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 106.01M |
| July 09, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.21 | 145.18M |
| July 08, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.18 | 156.13M |
| July 07, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.18 | 131.57M |
| July 04, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.12 | 513.58M |
| July 03, 2025 | 4.65 | 4.53 | 4.53 | 4.67 | 4.47 | 137.93M |
| July 02, 2025 | 4.76 | 4.65 | 4.65 | 4.83 | 4.6 | 108.1M |
| June 30, 2025 | 4.94 | 4.74 | 4.74 | 4.94 | 4.74 | 104.26M |
| June 27, 2025 | 4.57 | 4.86 | 4.86 | 5.16 | 4.53 | 366.8M |
| June 26, 2025 | 4.62 | 4.57 | 4.57 | 4.75 | 4.54 | 117.74M |
| June 25, 2025 | 4.53 | 4.62 | 4.62 | 4.65 | 4.45 | 113.66M |
| June 24, 2025 | 4.38 | 4.49 | 4.49 | 4.52 | 4.37 | 63.59M |
| June 23, 2025 | 4.28 | 4.35 | 4.35 | 4.37 | 4.25 | 38.12M |
| June 20, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.3 | 96.98M |
| June 19, 2025 | 4.55 | 4.32 | 4.32 | 4.58 | 4.31 | 117.66M |
| June 18, 2025 | 4.71 | 4.56 | 4.56 | 4.72 | 4.53 | 90.15M |
| June 17, 2025 | 4.79 | 4.71 | 4.71 | 4.85 | 4.66 | 54.19M |
| June 16, 2025 | 4.55 | 4.77 | 4.77 | 4.8 | 4.54 | 94.17M |
| June 13, 2025 | 4.71 | 4.6 | 4.6 | 4.74 | 4.53 | 104.69M |
| June 12, 2025 | 4.55 | 4.75 | 4.75 | 4.82 | 4.5 | 151.48M |
| June 11, 2025 | 4.61 | 4.6 | 4.6 | 4.65 | 4.55 | 59.96M |
| June 10, 2025 | 4.66 | 4.6 | 4.6 | 4.72 | 4.54 | 74.15M |
| June 09, 2025 | 4.5 | 4.67 | 4.67 | 4.72 | 4.49 | 134.85M |
| June 06, 2025 | 4.6 | 4.5 | 4.5 | 4.62 | 4.38 | 185.59M |
| June 05, 2025 | 4.6 | 4.63 | 4.63 | 4.7 | 4.59 | 71.72M |
| June 04, 2025 | 4.52 | 4.56 | 4.56 | 4.58 | 4.5 | 69.18M |
| June 03, 2025 | 4.51 | 4.52 | 4.52 | 4.59 | 4.46 | 60.96M |
| June 02, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.38 | 30.61M |
| May 30, 2025 | 4.68 | 4.53 | 4.53 | 4.68 | 4.5 | 86.7M |
| May 29, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.56 | 83.47M |
| May 28, 2025 | 4.48 | 4.61 | 4.61 | 4.61 | 4.42 | 85.43M |
| May 27, 2025 | 4.41 | 4.51 | 4.51 | 4.56 | 4.41 | 86.44M |
| May 26, 2025 | 4.5 | 4.4 | 4.4 | 4.51 | 4.38 | 103.24M |