5.40
+0.1(+1.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.4 | 5.4 | 5.48 | 5.26 | 12.46M |
| August 15, 2025 | 5.18 | 5.3 | 5.3 | 5.33 | 5.18 | 11.25M |
| August 14, 2025 | 5.27 | 5.23 | 5.23 | 5.31 | 5.14 | 8.39M |
| August 13, 2025 | 5.25 | 5.25 | 5.25 | 5.29 | 5.22 | 5.57M |
| August 12, 2025 | 5.2 | 5.21 | 5.21 | 5.28 | 5.17 | 4.24M |
| August 11, 2025 | 5.11 | 5.24 | 5.24 | 5.25 | 5.06 | 7.2M |
| August 08, 2025 | 5.22 | 5.07 | 5.07 | 5.22 | 5.06 | 7.64M |
| August 07, 2025 | 5.28 | 5.17 | 5.17 | 5.28 | 5.14 | 5.96M |
| August 06, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.18 | 5.05M |
| August 05, 2025 | 5.22 | 5.25 | 5.25 | 5.29 | 5.2 | 5.51M |
| August 04, 2025 | 5.1 | 5.19 | 5.19 | 5.22 | 5.01 | 5.15M |
| August 01, 2025 | 5.14 | 5.08 | 5.08 | 5.25 | 5.07 | 5.5M |
| July 31, 2025 | 5.28 | 5.18 | 5.18 | 5.36 | 5.13 | 9.4M |
| July 30, 2025 | 5.32 | 5.32 | 5.32 | 5.41 | 5.23 | 9.16M |
| July 29, 2025 | 5.43 | 5.32 | 5.32 | 5.45 | 5.27 | 10.69M |
| July 28, 2025 | 5.8 | 5.4 | 5.4 | 5.81 | 5.37 | 26.07M |
| July 25, 2025 | 6 | 5.72 | 5.72 | 6.04 | 5.6 | 20.09M |
| July 24, 2025 | 5.92 | 5.9 | 5.9 | 6.01 | 5.8 | 13.38M |
| July 23, 2025 | 6.27 | 5.86 | 5.86 | 6.41 | 5.77 | 32.59M |
| July 22, 2025 | 6 | 6.11 | 6.11 | 6.39 | 5.86 | 37.37M |
| July 21, 2025 | 5.66 | 5.95 | 5.95 | 6.05 | 5.66 | 31.19M |
| July 18, 2025 | 5.67 | 5.67 | 5.67 | 5.7 | 5.54 | 9.81M |
| July 17, 2025 | 5.58 | 5.63 | 5.63 | 5.71 | 5.45 | 17.01M |
| July 16, 2025 | 5.26 | 5.47 | 5.47 | 5.66 | 5.24 | 25.55M |
| July 15, 2025 | 5.35 | 5.26 | 5.26 | 5.55 | 5.2 | 28.44M |
| July 14, 2025 | 5.68 | 5.67 | 5.67 | 5.73 | 5.55 | 10.65M |
| July 11, 2025 | 5.54 | 5.63 | 5.63 | 5.72 | 5.49 | 16.34M |
| July 10, 2025 | 5.54 | 5.49 | 5.49 | 5.58 | 5.46 | 9.35M |
| July 09, 2025 | 5.48 | 5.53 | 5.53 | 5.8 | 5.38 | 23.48M |
| July 08, 2025 | 5.34 | 5.45 | 5.45 | 5.55 | 5.29 | 10.1M |
| July 07, 2025 | 5.37 | 5.33 | 5.33 | 5.44 | 5.3 | 7.67M |
| July 04, 2025 | 5.4 | 5.44 | 5.44 | 5.51 | 5.35 | 12.43M |
| July 03, 2025 | 5.4 | 5.45 | 5.45 | 5.53 | 5.29 | 17.13M |
| July 02, 2025 | 5.33 | 5.35 | 5.35 | 5.5 | 5.13 | 24.84M |
| June 30, 2025 | 5.31 | 5.4 | 5.4 | 5.48 | 5.22 | 21.92M |
| June 27, 2025 | 5.94 | 5.22 | 5.22 | 6.13 | 5.18 | 79.49M |
| June 26, 2025 | 5.46 | 5.17 | 5.17 | 5.51 | 5.02 | 50.21M |
| June 25, 2025 | 6.2 | 5.57 | 5.57 | 6.48 | 5.46 | 156.21M |
| June 24, 2025 | 5.57 | 6.34 | 6.34 | 6.4 | 5.57 | 214.08M |
| June 23, 2025 | 4.61 | 4.85 | 4.85 | 4.88 | 4.57 | 6.33M |
| June 20, 2025 | 4.76 | 4.69 | 4.69 | 4.81 | 4.62 | 6.75M |
| June 19, 2025 | 4.73 | 4.75 | 4.75 | 4.95 | 4.67 | 14.41M |
| June 18, 2025 | 5.03 | 4.84 | 4.84 | 5.05 | 4.73 | 8.46M |
| June 17, 2025 | 4.63 | 4.96 | 4.96 | 5.17 | 4.63 | 38.23M |
| June 16, 2025 | 4.48 | 4.66 | 4.66 | 4.67 | 4.4 | 12.12M |
| June 13, 2025 | 4.7 | 4.46 | 4.46 | 4.7 | 4.41 | 17.89M |
| June 12, 2025 | 4.8 | 4.73 | 4.73 | 4.8 | 4.68 | 8.97M |
| June 11, 2025 | 4.91 | 4.82 | 4.82 | 5.02 | 4.76 | 27.98M |
| June 10, 2025 | 5.02 | 4.65 | 4.65 | 5.02 | 4.6 | 19.46M |
| June 09, 2025 | 4.97 | 4.95 | 4.95 | 5.03 | 4.86 | 8.65M |
| June 06, 2025 | 5.3 | 4.9 | 4.9 | 5.33 | 4.82 | 22.25M |
| June 05, 2025 | 5.27 | 5.33 | 5.33 | 5.41 | 5.16 | 11.12M |
| June 04, 2025 | 5.19 | 5.2 | 5.2 | 5.32 | 5.13 | 6.85M |
| June 03, 2025 | 5.12 | 5.18 | 5.18 | 5.33 | 5 | 13.22M |
| June 02, 2025 | 5.09 | 5.03 | 5.03 | 5.13 | 4.73 | 4.62M |
| May 30, 2025 | 5.43 | 5.14 | 5.14 | 5.52 | 4.99 | 22.07M |
| May 29, 2025 | 5.16 | 5.55 | 5.55 | 5.58 | 5.15 | 35.59M |
| May 28, 2025 | 5.32 | 5.14 | 5.08 | 5.76 | 5.09 | 38.77M |
| May 27, 2025 | 5.25 | 5.13 | 5.07 | 5.37 | 4.96 | 18.11M |
| May 26, 2025 | 5.17 | 5.29 | 5.22 | 5.82 | 5.06 | 87.2M |