5.32
+0.15(+2.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.26 | 5.32 | 5.32 | 5.36 | 5.14 | 9.06M |
| September 04, 2025 | 5.36 | 5.17 | 5.17 | 5.48 | 5.07 | 15.6M |
| September 03, 2025 | 5.65 | 5.29 | 5.29 | 5.65 | 5.28 | 12.28M |
| September 02, 2025 | 5.91 | 5.52 | 5.52 | 5.91 | 5.5 | 17.46M |
| September 01, 2025 | 5.66 | 5.9 | 5.9 | 6 | 5.62 | 30.64M |
| August 29, 2025 | 6 | 5.72 | 5.72 | 6.11 | 5.7 | 23.25M |
| August 28, 2025 | 5.6 | 5.75 | 5.75 | 5.82 | 5.35 | 29.98M |
| August 27, 2025 | 5.75 | 5.51 | 5.51 | 6.04 | 5.51 | 29.59M |
| August 26, 2025 | 6 | 5.72 | 5.72 | 6.02 | 5.71 | 12.84M |
| August 25, 2025 | 5.8 | 5.91 | 5.91 | 5.99 | 5.73 | 25.27M |
| August 22, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.62 | 11.47M |
| August 21, 2025 | 5.79 | 5.65 | 5.65 | 5.79 | 5.56 | 13.3M |
| August 20, 2025 | 5.82 | 5.74 | 5.74 | 5.88 | 5.59 | 19.83M |
| August 19, 2025 | 6.15 | 5.85 | 5.85 | 6.38 | 5.8 | 40.78M |
| August 18, 2025 | 6.17 | 6.08 | 6.08 | 6.3 | 6.02 | 38.86M |
| August 15, 2025 | 6.35 | 6.1 | 6.1 | 6.75 | 6.08 | 171.7M |
| August 14, 2025 | 5.64 | 6.34 | 6.34 | 6.4 | 5.46 | 187.77M |
| August 13, 2025 | 5.72 | 5.64 | 5.64 | 5.78 | 5.52 | 46.49M |
| August 12, 2025 | 5.42 | 5.6 | 5.6 | 5.98 | 5.29 | 108.4M |
| August 11, 2025 | 5.36 | 5.34 | 5.34 | 5.67 | 5.31 | 44.77M |
| August 08, 2025 | 5.91 | 5.34 | 5.34 | 6.43 | 5.23 | 169.27M |
| August 07, 2025 | 5.06 | 5.96 | 5.96 | 6.14 | 4.97 | 191.29M |
| August 06, 2025 | 5.09 | 5 | 5 | 5.09 | 4.97 | 15.58M |
| August 05, 2025 | 4.9 | 5.09 | 5.09 | 5.25 | 4.86 | 49.69M |
| August 04, 2025 | 4.75 | 4.87 | 4.87 | 4.99 | 4.7 | 22.55M |
| August 01, 2025 | 5 | 4.82 | 4.82 | 5.45 | 4.8 | 61.58M |
| July 31, 2025 | 4.83 | 5.26 | 5.26 | 5.26 | 4.63 | 66.38M |
| July 30, 2025 | 4.72 | 4.78 | 4.78 | 4.89 | 4.68 | 15.32M |
| July 29, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.66 | 6.75M |
| July 28, 2025 | 4.84 | 4.77 | 4.77 | 4.84 | 4.71 | 12.26M |
| July 25, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.8 | 8.79M |
| July 24, 2025 | 4.89 | 4.92 | 4.92 | 4.98 | 4.83 | 18.38M |
| July 23, 2025 | 4.95 | 4.84 | 4.84 | 4.95 | 4.8 | 14.72M |
| July 22, 2025 | 4.97 | 4.9 | 4.9 | 5.03 | 4.82 | 21.22M |
| July 21, 2025 | 4.85 | 4.89 | 4.89 | 5.01 | 4.76 | 20.81M |
| July 18, 2025 | 4.8 | 4.93 | 4.93 | 4.94 | 4.73 | 26.25M |
| July 17, 2025 | 4.73 | 4.77 | 4.77 | 4.77 | 4.67 | 17.24M |
| July 16, 2025 | 4.71 | 4.68 | 4.68 | 4.82 | 4.64 | 14.61M |
| July 15, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.56 | 18.14M |
| July 14, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.64 | 16.09M |
| July 11, 2025 | 4.65 | 4.8 | 4.8 | 4.91 | 4.6 | 39.15M |
| July 10, 2025 | 4.53 | 4.63 | 4.63 | 4.63 | 4.51 | 14.92M |
| July 09, 2025 | 4.67 | 4.56 | 4.56 | 4.72 | 4.5 | 20.54M |
| July 08, 2025 | 4.56 | 4.63 | 4.63 | 4.63 | 4.45 | 19.94M |
| July 07, 2025 | 4.52 | 4.57 | 4.57 | 4.7 | 4.45 | 26.25M |
| July 04, 2025 | 5.09 | 4.49 | 4.49 | 5.43 | 4.49 | 143.54M |
| July 03, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.29 | 16.69M |
| July 02, 2025 | 4.35 | 4.37 | 4.37 | 4.44 | 4.23 | 28.72M |
| June 30, 2025 | 4.54 | 4.42 | 4.42 | 5.05 | 4.3 | 163.23M |
| June 27, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.12 | 17.3M |
| June 26, 2025 | 4.38 | 4.18 | 4.18 | 4.4 | 4.1 | 42.48M |
| June 25, 2025 | 4.45 | 4.41 | 4.41 | 4.5 | 4.28 | 42.15M |
| June 24, 2025 | 4.35 | 4.37 | 4.37 | 4.45 | 4.23 | 39.65M |
| June 23, 2025 | 4.26 | 4.29 | 4.29 | 4.43 | 4.15 | 31.63M |
| June 20, 2025 | 4.82 | 4.29 | 4.29 | 4.82 | 4.27 | 44.81M |
| June 19, 2025 | 4.55 | 4.74 | 4.74 | 5.19 | 4.53 | 108.98M |
| June 18, 2025 | 6.09 | 4.74 | 4.74 | 6.29 | 4.71 | 172.74M |
| June 17, 2025 | 4.41 | 5.3 | 5.3 | 6 | 4.41 | 352.66M |
| June 16, 2025 | 3.79 | 3.84 | 3.84 | 3.97 | 3.76 | 19.73M |
| June 13, 2025 | 3.66 | 3.72 | 3.72 | 3.89 | 3.55 | 17.48M |