5.53
-0.02(-0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.59 | 5.53 | 5.53 | 5.65 | 5.53 | 23.02M |
| August 15, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.46 | 35.13M |
| August 14, 2025 | 5.65 | 5.55 | 5.55 | 5.79 | 5.53 | 45.97M |
| August 13, 2025 | 6.02 | 5.63 | 5.63 | 6.1 | 5.58 | 93.89M |
| August 12, 2025 | 5.36 | 6.05 | 6.05 | 6.81 | 5.32 | 196.71M |
| August 11, 2025 | 5.31 | 5.34 | 5.34 | 5.42 | 5.28 | 4.58M |
| August 08, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.26 | 2.98M |
| August 07, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.35 | 3.43M |
| August 06, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.34 | 6.3M |
| August 05, 2025 | 5.28 | 5.37 | 5.37 | 5.38 | 5.27 | 6.23M |
| August 04, 2025 | 5.31 | 5.3 | 5.3 | 5.35 | 5.24 | 4.41M |
| August 01, 2025 | 5.48 | 5.33 | 5.33 | 5.5 | 5.3 | 5.85M |
| July 31, 2025 | 5.53 | 5.42 | 5.42 | 5.55 | 5.38 | 5.25M |
| July 30, 2025 | 5.61 | 5.53 | 5.53 | 5.61 | 5.43 | 5.6M |
| July 29, 2025 | 5.65 | 5.61 | 5.61 | 5.66 | 5.51 | 7.72M |
| July 28, 2025 | 5.46 | 5.65 | 5.65 | 5.66 | 5.38 | 12.96M |
| July 25, 2025 | 5.4 | 5.46 | 5.46 | 5.57 | 5.32 | 17.75M |
| July 24, 2025 | 5.02 | 5.32 | 5.32 | 5.42 | 5.02 | 31.63M |
| July 23, 2025 | 5.02 | 5.02 | 5.02 | 5.09 | 4.97 | 4.81M |
| July 22, 2025 | 5 | 5.02 | 5.02 | 5.09 | 4.98 | 7.38M |
| July 21, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.94 | 2.75M |
| July 18, 2025 | 4.95 | 4.96 | 4.96 | 5.02 | 4.92 | 3.74M |
| July 17, 2025 | 4.96 | 4.95 | 4.95 | 5.01 | 4.91 | 2.81M |
| July 16, 2025 | 4.86 | 4.92 | 4.92 | 4.96 | 4.85 | 3.38M |
| July 15, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.83 | 2.73M |
| July 14, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.9 | 2.79M |
| July 11, 2025 | 4.89 | 4.96 | 4.96 | 5.06 | 4.88 | 7.86M |
| July 10, 2025 | 4.8 | 4.89 | 4.89 | 4.92 | 4.77 | 6.23M |
| July 09, 2025 | 4.78 | 4.78 | 4.78 | 4.87 | 4.76 | 3.65M |
| July 08, 2025 | 4.72 | 4.81 | 4.81 | 4.82 | 4.7 | 5.33M |
| July 07, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.68 | 1.47M |
| July 04, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.62 | 2.82M |
| July 03, 2025 | 4.68 | 4.74 | 4.74 | 4.75 | 4.68 | 4.43M |
| July 02, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.65 | 5.47M |
| June 30, 2025 | 4.84 | 4.67 | 4.67 | 4.84 | 4.62 | 5.58M |
| June 27, 2025 | 4.72 | 4.73 | 4.73 | 4.87 | 4.71 | 9.08M |
| June 26, 2025 | 4.65 | 4.68 | 4.68 | 4.74 | 4.59 | 6.35M |
| June 25, 2025 | 4.5 | 4.62 | 4.62 | 4.64 | 4.5 | 4.64M |
| June 24, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.43 | 2.3M |
| June 23, 2025 | 4.39 | 4.45 | 4.45 | 4.45 | 4.38 | 2.87M |
| June 20, 2025 | 4.41 | 4.42 | 4.42 | 4.48 | 4.41 | 4.12M |
| June 19, 2025 | 4.52 | 4.42 | 4.42 | 4.53 | 4.38 | 2.53M |
| June 18, 2025 | 4.62 | 4.57 | 4.57 | 4.63 | 4.5 | 3.31M |
| June 17, 2025 | 4.65 | 4.62 | 4.62 | 4.74 | 4.59 | 4.8M |
| June 16, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.56 | 2.68M |
| June 13, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.56 | 4.43M |
| June 12, 2025 | 4.58 | 4.68 | 4.68 | 4.71 | 4.58 | 3.72M |
| June 11, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.56 | 4.6M |
| June 10, 2025 | 4.58 | 4.62 | 4.6 | 4.66 | 4.52 | 5.65M |
| June 09, 2025 | 4.47 | 4.55 | 4.53 | 4.57 | 4.45 | 3.08M |
| June 06, 2025 | 4.58 | 4.47 | 4.45 | 4.58 | 4.46 | 3.1M |
| June 05, 2025 | 4.52 | 4.55 | 4.53 | 4.57 | 4.48 | 2.41M |
| June 04, 2025 | 4.54 | 4.5 | 4.48 | 4.57 | 4.49 | 8.15M |
| June 03, 2025 | 4.52 | 4.56 | 4.54 | 4.6 | 4.49 | 5.56M |
| June 02, 2025 | 4.56 | 4.53 | 4.51 | 4.56 | 4.37 | 6.32M |
| May 30, 2025 | 4.41 | 4.59 | 4.57 | 4.59 | 4.39 | 29.08M |
| May 29, 2025 | 4.3 | 4.32 | 4.3 | 4.35 | 4.25 | 4.18M |
| May 28, 2025 | 4.2 | 4.27 | 4.25 | 4.29 | 4.2 | 3.33M |
| May 27, 2025 | 4.24 | 4.2 | 4.18 | 4.24 | 4.16 | 2.52M |
| May 26, 2025 | 4.27 | 4.17 | 4.15 | 4.27 | 4.16 | 2.52M |