4.98
-0.03(-0.60%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 25, 2025 | 5.01 | 4.98 | 4.98 | 5.05 | 4.95 | 28.96M |
July 24, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.98 | 28.27M |
July 23, 2025 | 5.05 | 5.02 | 5.02 | 5.09 | 4.97 | 44.37M |
July 22, 2025 | 4.94 | 5.04 | 5.04 | 5.09 | 4.91 | 79.73M |
July 21, 2025 | 4.84 | 4.91 | 4.91 | 4.92 | 4.84 | 48.51M |
July 18, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.73 | 47.81M |
July 17, 2025 | 4.85 | 4.77 | 4.77 | 4.87 | 4.75 | 58.21M |
July 16, 2025 | 4.92 | 4.86 | 4.86 | 4.95 | 4.85 | 29.42M |
July 15, 2025 | 4.93 | 4.91 | 4.91 | 4.96 | 4.85 | 43.83M |
July 14, 2025 | 4.83 | 4.9 | 4.9 | 4.93 | 4.83 | 32.09M |
July 11, 2025 | 4.89 | 4.82 | 4.82 | 4.93 | 4.8 | 62.29M |
July 10, 2025 | 4.93 | 4.9 | 4.9 | 4.97 | 4.87 | 30M |
July 09, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.91 | 32.72M |
July 08, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.96 | 44.28M |
July 07, 2025 | 4.91 | 5.02 | 5.02 | 5.03 | 4.86 | 56.72M |
July 04, 2025 | 4.92 | 4.87 | 4.87 | 4.96 | 4.85 | 37.13M |
July 03, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.83 | 33.13M |
July 02, 2025 | 4.85 | 4.9 | 4.9 | 4.98 | 4.85 | 52.19M |
June 30, 2025 | 5.06 | 5.06 | 4.77 | 5.1 | 4.95 | 71.88M |
June 27, 2025 | 5.25 | 5.05 | 4.76 | 5.26 | 4.95 | 95.85M |
June 26, 2025 | 5.36 | 5.25 | 4.95 | 5.36 | 5.21 | 46.06M |
June 25, 2025 | 5.3 | 5.33 | 5.02 | 5.36 | 5.23 | 42.36M |
June 24, 2025 | 5.25 | 5.27 | 4.97 | 5.29 | 5.19 | 47.39M |
June 23, 2025 | 5.28 | 5.23 | 4.93 | 5.29 | 5.21 | 32.56M |
June 20, 2025 | 5.21 | 5.25 | 5.25 | 5.32 | 5.21 | 36.15M |
June 19, 2025 | 5.35 | 5.21 | 5.21 | 5.35 | 5.17 | 45.87M |
June 18, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.28 | 25.75M |
June 17, 2025 | 5.28 | 5.32 | 5.32 | 5.35 | 5.21 | 31.86M |
June 16, 2025 | 5.25 | 5.26 | 5.26 | 5.37 | 5.21 | 43.75M |
June 13, 2025 | 5.21 | 5.26 | 5.26 | 5.33 | 5.17 | 30.5M |
June 12, 2025 | 5.29 | 5.19 | 5.19 | 5.37 | 5.15 | 56.21M |
June 11, 2025 | 5.26 | 5.28 | 5.28 | 5.3 | 5.23 | 26.04M |
June 10, 2025 | 5.12 | 5.23 | 5.23 | 5.25 | 5.11 | 41.59M |
June 09, 2025 | 5.12 | 5.11 | 5.11 | 5.14 | 5.07 | 14.36M |
June 06, 2025 | 5.07 | 5.09 | 5.09 | 5.12 | 5.03 | 21.62M |
June 05, 2025 | 5.04 | 5.04 | 5.04 | 5.08 | 5.01 | 14.98M |
June 04, 2025 | 4.96 | 5.04 | 5.04 | 5.04 | 4.91 | 35.61M |
June 03, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.9 | 16.24M |
June 02, 2025 | 4.94 | 4.91 | 4.91 | 4.94 | 4.79 | 21.82M |
May 30, 2025 | 4.92 | 4.96 | 4.96 | 5.01 | 4.9 | 72.67M |
May 29, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 34.12M |
May 28, 2025 | 4.98 | 4.93 | 4.93 | 4.99 | 4.89 | 24.34M |
May 27, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.95 | 42.15M |
May 26, 2025 | 4.88 | 5.01 | 5.01 | 5.05 | 4.87 | 55.53M |
May 23, 2025 | 4.93 | 4.86 | 4.86 | 4.97 | 4.82 | 30.87M |
May 22, 2025 | 5.03 | 4.93 | 4.93 | 5.04 | 4.87 | 37.2M |
May 21, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 4.96 | 26.27M |
May 20, 2025 | 4.97 | 5 | 5 | 5 | 4.92 | 17.97M |
May 19, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.92 | 20.92M |
May 16, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.92 | 16.8M |
May 15, 2025 | 4.97 | 4.98 | 4.98 | 5.01 | 4.93 | 32.24M |
May 14, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.92 | 19.27M |
May 13, 2025 | 4.97 | 4.98 | 4.98 | 5 | 4.93 | 30.94M |
May 12, 2025 | 4.97 | 4.94 | 4.94 | 5.01 | 4.85 | 56.74M |
May 09, 2025 | 4.95 | 4.97 | 4.97 | 5.09 | 4.95 | 53.13M |
May 08, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.9 | 19.58M |
May 07, 2025 | 4.96 | 4.94 | 4.94 | 5 | 4.89 | 29.78M |
May 06, 2025 | 4.93 | 4.94 | 4.94 | 4.99 | 4.9 | 44.25M |
May 02, 2025 | 4.81 | 4.94 | 4.94 | 4.98 | 4.81 | 18.67M |
April 30, 2025 | 4.82 | 4.81 | 4.81 | 4.86 | 4.79 | 27.41M |