5.23
-0.15(-2.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.24 | 5.23 | 5.23 | 5.58 | 5.07 | 18.25M |
| September 05, 2025 | 5.25 | 5.38 | 5.38 | 5.47 | 5.18 | 19.55M |
| September 04, 2025 | 5.61 | 5.22 | 5.22 | 5.83 | 5.16 | 43.19M |
| September 03, 2025 | 5.93 | 5.58 | 5.58 | 5.95 | 5.52 | 41.87M |
| September 02, 2025 | 5.47 | 6 | 6 | 6.17 | 5.4 | 113.42M |
| September 01, 2025 | 5.47 | 5.42 | 5.42 | 5.58 | 5.24 | 28.46M |
| August 29, 2025 | 5.43 | 5.37 | 5.37 | 5.5 | 5.28 | 24.27M |
| August 28, 2025 | 5.7 | 5.41 | 5.41 | 5.82 | 5.29 | 53.4M |
| August 27, 2025 | 6 | 5.77 | 5.77 | 6 | 5.7 | 24.3M |
| August 26, 2025 | 5.85 | 5.86 | 5.86 | 6.3 | 5.84 | 49M |
| August 25, 2025 | 5.84 | 6.01 | 6.01 | 6.12 | 5.59 | 57.5M |
| August 22, 2025 | 6.14 | 6.17 | 6.17 | 6.41 | 6.13 | 38.23M |
| August 21, 2025 | 6.48 | 6.19 | 6.19 | 6.51 | 6.09 | 43.47M |
| August 20, 2025 | 6.58 | 6.43 | 6.43 | 6.85 | 5.89 | 114.49M |
| August 19, 2025 | 6.9 | 6.61 | 6.61 | 7.19 | 6.39 | 128.6M |
| August 18, 2025 | 6.89 | 6.85 | 6.85 | 7.84 | 6.79 | 215.93M |
| August 15, 2025 | 4.77 | 6.79 | 6.79 | 7.86 | 4.47 | 404.58M |
| August 14, 2025 | 4.01 | 4.65 | 4.65 | 4.89 | 4.01 | 157.02M |
| August 13, 2025 | 3.7 | 4.02 | 4.02 | 4.02 | 3.7 | 50.08M |
| August 12, 2025 | 3.65 | 3.68 | 3.68 | 3.81 | 3.62 | 24.29M |
| August 11, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.46 | 26.59M |
| August 08, 2025 | 3.28 | 3.45 | 3.45 | 3.67 | 3.23 | 43.91M |
| August 07, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.2 | 4.92M |
| August 06, 2025 | 3.21 | 3.22 | 3.22 | 3.29 | 3.2 | 8.07M |
| August 05, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.13 | 7.8M |
| August 04, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.06 | 7.75M |
| August 01, 2025 | 3.16 | 3.1 | 3.1 | 3.2 | 3.08 | 8.55M |
| July 31, 2025 | 3.25 | 3.16 | 3.16 | 3.29 | 3.16 | 12.08M |
| July 30, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.21 | 9.11M |
| July 29, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.34 | 8.09M |
| July 28, 2025 | 3.49 | 3.41 | 3.41 | 3.49 | 3.4 | 5.92M |
| July 25, 2025 | 3.53 | 3.46 | 3.46 | 3.57 | 3.45 | 6.82M |
| July 24, 2025 | 3.42 | 3.51 | 3.51 | 3.58 | 3.4 | 16.5M |
| July 23, 2025 | 3.46 | 3.4 | 3.4 | 3.52 | 3.38 | 11.75M |
| July 22, 2025 | 3.52 | 3.42 | 3.42 | 3.52 | 3.4 | 8.43M |
| July 21, 2025 | 3.52 | 3.53 | 3.53 | 3.55 | 3.44 | 10.88M |
| July 18, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.41 | 9.27M |
| July 17, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.43 | 10.41M |
| July 16, 2025 | 3.41 | 3.44 | 3.44 | 3.68 | 3.38 | 33.72M |
| July 15, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.34 | 13.78M |
| July 14, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.42 | 9.24M |
| July 11, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.46 | 24.66M |
| July 10, 2025 | 3.37 | 3.58 | 3.58 | 3.71 | 3.32 | 73.16M |
| July 09, 2025 | 3.32 | 3.32 | 3.32 | 3.4 | 3.27 | 11.02M |
| July 08, 2025 | 3.33 | 3.31 | 3.31 | 3.33 | 3.26 | 10.89M |
| July 07, 2025 | 3.34 | 3.33 | 3.33 | 3.38 | 3.23 | 10.8M |
| July 04, 2025 | 3.3 | 3.27 | 3.27 | 3.3 | 3.2 | 9.19M |
| July 03, 2025 | 3.34 | 3.3 | 3.3 | 3.38 | 3.18 | 15.4M |
| July 02, 2025 | 3.29 | 3.31 | 3.31 | 3.44 | 3.16 | 35.82M |
| June 30, 2025 | 2.93 | 3.4 | 3.4 | 3.6 | 2.91 | 171.34M |
| June 27, 2025 | 2.86 | 2.89 | 2.89 | 2.91 | 2.86 | 4.97M |
| June 26, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.8 | 2.59M |
| June 25, 2025 | 2.87 | 2.87 | 2.87 | 2.9 | 2.84 | 5.38M |
| June 24, 2025 | 2.73 | 2.84 | 2.84 | 2.89 | 2.73 | 9.94M |
| June 23, 2025 | 2.65 | 2.71 | 2.71 | 2.71 | 2.65 | 4.53M |
| June 20, 2025 | 2.7 | 2.69 | 2.69 | 2.72 | 2.66 | 7.2M |
| June 19, 2025 | 2.79 | 2.7 | 2.7 | 2.79 | 2.67 | 6.04M |
| June 18, 2025 | 2.78 | 2.79 | 2.79 | 2.81 | 2.75 | 2.7M |
| June 17, 2025 | 2.79 | 2.81 | 2.81 | 2.85 | 2.77 | 3.78M |
| June 16, 2025 | 2.74 | 2.79 | 2.79 | 2.83 | 2.72 | 7.14M |