5.67
-0.08(-1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.75 | 5.67 | 5.67 | 5.75 | 5.63 | 2.33M |
| August 15, 2025 | 5.76 | 5.75 | 5.75 | 5.78 | 5.72 | 1.18M |
| August 14, 2025 | 5.81 | 5.78 | 5.78 | 5.85 | 5.76 | 1.25M |
| August 13, 2025 | 5.89 | 5.81 | 5.81 | 5.94 | 5.77 | 1.61M |
| August 12, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 650,000 |
| August 11, 2025 | 5.73 | 5.78 | 5.78 | 5.8 | 5.69 | 702,000 |
| August 08, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.67 | 2.09M |
| August 07, 2025 | 5.75 | 5.76 | 5.76 | 5.76 | 5.72 | 1.2M |
| August 06, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.66 | 1.21M |
| August 05, 2025 | 5.66 | 5.72 | 5.72 | 5.75 | 5.66 | 1.44M |
| August 04, 2025 | 5.76 | 5.66 | 5.66 | 5.76 | 5.64 | 2.33M |
| August 01, 2025 | 5.75 | 5.75 | 5.75 | 5.79 | 5.7 | 1.59M |
| July 31, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.73 | 1.41M |
| July 30, 2025 | 5.89 | 5.86 | 5.86 | 5.93 | 5.8 | 1.43M |
| July 29, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.83 | 820,000 |
| July 28, 2025 | 5.98 | 5.83 | 5.83 | 5.98 | 5.81 | 1.19M |
| July 25, 2025 | 5.88 | 5.96 | 5.96 | 5.99 | 5.86 | 2.44M |
| July 24, 2025 | 5.8 | 5.9 | 5.9 | 5.95 | 5.8 | 1.4M |
| July 23, 2025 | 5.84 | 5.81 | 5.81 | 5.88 | 5.79 | 1.5M |
| July 22, 2025 | 5.78 | 5.84 | 5.84 | 5.86 | 5.68 | 2.03M |
| July 21, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.71 | 1.56M |
| July 18, 2025 | 5.68 | 5.74 | 5.74 | 5.76 | 5.68 | 1.32M |
| July 17, 2025 | 5.81 | 5.69 | 5.69 | 5.84 | 5.67 | 1.07M |
| July 16, 2025 | 5.89 | 5.8 | 5.8 | 5.89 | 5.72 | 1.68M |
| July 15, 2025 | 5.85 | 5.78 | 5.78 | 6.07 | 5.77 | 6.24M |
| July 14, 2025 | 5.73 | 5.89 | 5.89 | 5.94 | 5.69 | 2.93M |
| July 11, 2025 | 5.67 | 5.69 | 5.69 | 5.8 | 5.62 | 1.93M |
| July 10, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.52 | 1.53M |
| July 09, 2025 | 5.6 | 5.64 | 5.64 | 5.66 | 5.58 | 984,000 |
| July 08, 2025 | 5.66 | 5.66 | 5.66 | 5.69 | 5.59 | 1.11M |
| July 07, 2025 | 5.61 | 5.66 | 5.66 | 5.66 | 5.59 | 862,194 |
| July 04, 2025 | 5.73 | 5.65 | 5.65 | 5.73 | 5.6 | 783,020 |
| July 03, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.6 | 1.95M |
| July 02, 2025 | 5.52 | 5.61 | 5.61 | 5.65 | 5.52 | 1.23M |
| June 30, 2025 | 5.56 | 5.52 | 5.52 | 5.57 | 5.48 | 1.24M |
| June 27, 2025 | 5.5 | 5.56 | 5.56 | 5.62 | 5.5 | 1.51M |
| June 26, 2025 | 5.55 | 5.55 | 5.55 | 5.64 | 5.48 | 1.41M |
| June 25, 2025 | 5.45 | 5.62 | 5.62 | 5.65 | 5.44 | 5.14M |
| June 24, 2025 | 5.32 | 5.42 | 5.42 | 5.49 | 5.3 | 2.64M |
| June 23, 2025 | 5.32 | 5.32 | 5.32 | 5.43 | 5.21 | 2.6M |
| June 20, 2025 | 5.2 | 5.32 | 5.32 | 5.32 | 5.2 | 1.79M |
| June 19, 2025 | 5.18 | 5.24 | 5.24 | 5.42 | 5.16 | 2.88M |
| June 18, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.03 | 2.53M |
| June 17, 2025 | 4.99 | 5.01 | 5.01 | 5.06 | 4.97 | 932,000 |
| June 16, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.95 | 794,000 |
| June 13, 2025 | 4.93 | 5.01 | 5.01 | 5.03 | 4.93 | 1.01M |
| June 12, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.9 | 1.17M |
| June 11, 2025 | 4.96 | 5 | 5 | 5.08 | 4.95 | 2.06M |
| June 10, 2025 | 4.81 | 4.95 | 4.95 | 4.95 | 4.79 | 1.57M |
| June 09, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.8 | 1.02M |
| June 06, 2025 | 4.79 | 4.84 | 4.84 | 4.89 | 4.77 | 1.66M |
| June 05, 2025 | 5.02 | 5 | 4.79 | 5.02 | 4.99 | 2.13M |
| June 04, 2025 | 5.03 | 4.99 | 4.78 | 5.03 | 4.97 | 874,000 |
| June 03, 2025 | 4.93 | 5.02 | 4.8 | 5.03 | 4.93 | 1.07M |
| June 02, 2025 | 4.9 | 4.92 | 4.71 | 4.93 | 4.81 | 806,194 |
| May 30, 2025 | 4.93 | 4.9 | 4.69 | 4.98 | 4.9 | 2.18M |
| May 29, 2025 | 4.93 | 4.95 | 4.74 | 4.96 | 4.93 | 616,000 |
| May 28, 2025 | 4.94 | 4.93 | 4.72 | 4.96 | 4.9 | 454,000 |
| May 27, 2025 | 4.93 | 4.92 | 4.71 | 4.93 | 4.87 | 474,000 |
| May 26, 2025 | 4.88 | 4.89 | 4.68 | 4.94 | 4.86 | 578,000 |