5.51
-0.07(-1.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.57 | 5.51 | 5.51 | 5.64 | 5.5 | 9.91M |
| August 15, 2025 | 5.4 | 5.58 | 5.58 | 5.63 | 5.35 | 37.55M |
| August 14, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.34 | 5.78M |
| August 13, 2025 | 5.4 | 5.42 | 5.42 | 5.5 | 5.35 | 17.54M |
| August 12, 2025 | 5.31 | 5.33 | 5.33 | 5.43 | 5.31 | 12.58M |
| August 11, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.25 | 9.35M |
| August 08, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.25 | 5.61M |
| August 07, 2025 | 5.26 | 5.3 | 5.3 | 5.35 | 5.23 | 9.3M |
| August 06, 2025 | 5.36 | 5.26 | 5.26 | 5.39 | 5.24 | 9.49M |
| August 05, 2025 | 5.28 | 5.33 | 5.33 | 5.38 | 5.27 | 15.28M |
| August 04, 2025 | 5.19 | 5.24 | 5.24 | 5.3 | 5.14 | 9.26M |
| August 01, 2025 | 5.23 | 5.19 | 5.19 | 5.29 | 5.14 | 17.05M |
| July 31, 2025 | 5.52 | 5.24 | 5.24 | 5.52 | 5.2 | 73.11M |
| July 30, 2025 | 5.62 | 5.54 | 5.54 | 5.74 | 5.52 | 30.91M |
| July 29, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.59 | 16.07M |
| July 28, 2025 | 5.88 | 5.72 | 5.72 | 5.9 | 5.67 | 21.43M |
| July 25, 2025 | 5.75 | 5.92 | 5.92 | 6.04 | 5.68 | 74.81M |
| July 24, 2025 | 5.6 | 5.71 | 5.71 | 5.75 | 5.54 | 33.94M |
| July 23, 2025 | 5.53 | 5.54 | 5.54 | 5.9 | 5.51 | 64.53M |
| July 22, 2025 | 5.52 | 5.44 | 5.44 | 5.55 | 5.35 | 22.54M |
| July 21, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.26 | 27.74M |
| July 18, 2025 | 5.37 | 5.35 | 5.35 | 5.42 | 5.33 | 12.08M |
| July 17, 2025 | 5.46 | 5.35 | 5.35 | 5.48 | 5.3 | 26.32M |
| July 16, 2025 | 5.47 | 5.43 | 5.43 | 5.58 | 5.4 | 19.55M |
| July 15, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.34 | 20.96M |
| July 14, 2025 | 5.47 | 5.46 | 5.46 | 5.52 | 5.38 | 11.71M |
| July 11, 2025 | 5.5 | 5.48 | 5.48 | 5.64 | 5.46 | 23.28M |
| July 10, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.35 | 20.87M |
| July 09, 2025 | 5.67 | 5.53 | 5.53 | 5.67 | 5.51 | 17.58M |
| July 08, 2025 | 5.71 | 5.65 | 5.65 | 5.74 | 5.61 | 11.2M |
| July 07, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.61 | 14.09M |
| July 04, 2025 | 5.95 | 5.8 | 5.8 | 5.96 | 5.66 | 22.65M |
| July 03, 2025 | 5.79 | 5.91 | 5.91 | 5.92 | 5.75 | 12.31M |
| July 02, 2025 | 5.96 | 5.8 | 5.8 | 6.12 | 5.75 | 32.76M |
| June 30, 2025 | 5.99 | 5.96 | 5.96 | 6.07 | 5.9 | 18.15M |
| June 27, 2025 | 5.9 | 5.9 | 5.9 | 6.02 | 5.79 | 19.01M |
| June 26, 2025 | 5.83 | 5.94 | 5.94 | 6.05 | 5.73 | 22.8M |
| June 25, 2025 | 5.75 | 5.83 | 5.83 | 5.9 | 5.75 | 17.59M |
| June 24, 2025 | 5.72 | 5.71 | 5.71 | 5.8 | 5.58 | 27.03M |
| June 23, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.23 | 14.59M |
| June 20, 2025 | 5.45 | 5.4 | 5.4 | 5.52 | 5.35 | 17.65M |
| June 19, 2025 | 5.59 | 5.43 | 5.43 | 5.67 | 5.41 | 19.02M |
| June 18, 2025 | 5.57 | 5.67 | 5.67 | 5.7 | 5.53 | 11.34M |
| June 17, 2025 | 5.62 | 5.61 | 5.61 | 5.84 | 5.58 | 14.99M |
| June 16, 2025 | 5.74 | 5.59 | 5.59 | 5.74 | 5.48 | 46.53M |
| June 13, 2025 | 5.72 | 5.74 | 5.74 | 5.82 | 5.46 | 39.81M |
| June 12, 2025 | 5.96 | 5.76 | 5.76 | 6.02 | 5.76 | 15.79M |
| June 11, 2025 | 5.91 | 6 | 6 | 6.04 | 5.85 | 11.09M |
| June 10, 2025 | 5.72 | 5.92 | 5.92 | 6.08 | 5.72 | 30.2M |
| June 09, 2025 | 5.79 | 5.78 | 5.78 | 5.87 | 5.65 | 10.02M |
| June 06, 2025 | 5.7 | 5.72 | 5.72 | 5.75 | 5.54 | 7.8M |
| June 05, 2025 | 5.63 | 5.65 | 5.65 | 5.76 | 5.63 | 8.7M |
| June 04, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.52 | 15.37M |
| June 03, 2025 | 5.86 | 5.67 | 5.67 | 5.89 | 5.66 | 19.65M |
| June 02, 2025 | 5.79 | 5.86 | 5.86 | 5.88 | 5.77 | 4.66M |
| May 30, 2025 | 5.89 | 5.92 | 5.92 | 5.96 | 5.78 | 10.04M |
| May 29, 2025 | 5.95 | 5.86 | 5.86 | 5.97 | 5.78 | 27.65M |
| May 28, 2025 | 5.83 | 5.98 | 5.98 | 6.05 | 5.75 | 27.95M |
| May 27, 2025 | 5.68 | 5.86 | 5.86 | 5.93 | 5.67 | 51.44M |
| May 26, 2025 | 5.44 | 5.68 | 5.68 | 5.77 | 5.39 | 41.49M |