5.81
+0.04(+0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.78 | 5.81 | 5.81 | 5.87 | 5.76 | 13.41M |
| August 15, 2025 | 5.71 | 5.77 | 5.77 | 5.78 | 5.7 | 5.07M |
| August 14, 2025 | 5.76 | 5.75 | 5.75 | 5.8 | 5.71 | 10.3M |
| August 13, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.72 | 10.83M |
| August 12, 2025 | 5.71 | 5.73 | 5.73 | 5.77 | 5.7 | 7.65M |
| August 11, 2025 | 5.82 | 5.71 | 5.71 | 5.85 | 5.68 | 13.76M |
| August 08, 2025 | 5.61 | 5.71 | 5.71 | 5.75 | 5.6 | 10.76M |
| August 07, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.54 | 6.26M |
| August 06, 2025 | 5.59 | 5.59 | 5.59 | 5.61 | 5.57 | 2.47M |
| August 05, 2025 | 5.56 | 5.59 | 5.59 | 5.6 | 5.56 | 2.79M |
| August 04, 2025 | 5.52 | 5.54 | 5.54 | 5.56 | 5.5 | 5.53M |
| August 01, 2025 | 5.61 | 5.56 | 5.56 | 5.61 | 5.54 | 9.22M |
| July 31, 2025 | 5.66 | 5.59 | 5.59 | 5.66 | 5.55 | 11.54M |
| July 30, 2025 | 5.69 | 5.68 | 5.68 | 5.73 | 5.63 | 8.84M |
| July 29, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.62 | 10.54M |
| July 28, 2025 | 5.78 | 5.73 | 5.73 | 5.79 | 5.71 | 11.57M |
| July 25, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.74 | 12.3M |
| July 24, 2025 | 5.84 | 5.83 | 5.83 | 5.87 | 5.75 | 14.61M |
| July 23, 2025 | 6.06 | 5.8 | 5.8 | 6.07 | 5.8 | 24.35M |
| July 22, 2025 | 5.68 | 5.98 | 5.98 | 6.02 | 5.62 | 59.15M |
| July 21, 2025 | 5.67 | 5.64 | 5.64 | 5.72 | 5.59 | 28.9M |
| July 18, 2025 | 5.42 | 5.45 | 5.45 | 5.47 | 5.41 | 9.14M |
| July 17, 2025 | 5.42 | 5.42 | 5.42 | 5.46 | 5.4 | 6.39M |
| July 16, 2025 | 5.48 | 5.43 | 5.43 | 5.49 | 5.4 | 10.71M |
| July 15, 2025 | 5.58 | 5.47 | 5.47 | 5.6 | 5.42 | 8.94M |
| July 14, 2025 | 5.49 | 5.54 | 5.54 | 5.6 | 5.45 | 15.85M |
| July 11, 2025 | 5.75 | 5.74 | 5.41 | 5.82 | 5.73 | 19.1M |
| July 10, 2025 | 5.63 | 5.75 | 5.42 | 5.75 | 5.62 | 21.13M |
| July 09, 2025 | 5.55 | 5.63 | 5.63 | 5.67 | 5.53 | 24.49M |
| July 08, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.48 | 8.51M |
| July 07, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.47 | 7.4M |
| July 04, 2025 | 5.53 | 5.5 | 5.5 | 5.53 | 5.48 | 6M |
| July 03, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.48 | 8.47M |
| July 02, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.45 | 19.36M |
| June 30, 2025 | 5.48 | 5.43 | 5.43 | 5.52 | 5.42 | 4.43M |
| June 27, 2025 | 5.48 | 5.48 | 5.48 | 5.54 | 5.43 | 6.28M |
| June 26, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.44 | 6.88M |
| June 25, 2025 | 5.47 | 5.51 | 5.51 | 5.52 | 5.46 | 11.98M |
| June 24, 2025 | 5.39 | 5.44 | 5.44 | 5.47 | 5.39 | 5.68M |
| June 23, 2025 | 5.32 | 5.37 | 5.37 | 5.38 | 5.25 | 2.95M |
| June 20, 2025 | 5.36 | 5.36 | 5.36 | 5.4 | 5.31 | 4.15M |
| June 19, 2025 | 5.43 | 5.35 | 5.35 | 5.46 | 5.3 | 13.03M |
| June 18, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.42 | 7.76M |
| June 17, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.45 | 9.5M |
| June 16, 2025 | 5.39 | 5.45 | 5.45 | 5.48 | 5.39 | 5.63M |
| June 13, 2025 | 5.47 | 5.43 | 5.43 | 5.47 | 5.38 | 7.02M |
| June 12, 2025 | 5.49 | 5.41 | 5.41 | 5.5 | 5.41 | 6.88M |
| June 11, 2025 | 5.39 | 5.48 | 5.48 | 5.49 | 5.37 | 14.84M |
| June 10, 2025 | 5.37 | 5.36 | 5.36 | 5.4 | 5.33 | 5.79M |
| June 09, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.31 | 5.5M |
| June 06, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.27 | 4.19M |
| June 05, 2025 | 5.28 | 5.27 | 5.27 | 5.31 | 5.27 | 2.89M |
| June 04, 2025 | 5.24 | 5.29 | 5.29 | 5.29 | 5.21 | 5.3M |
| June 03, 2025 | 5.18 | 5.23 | 5.23 | 5.23 | 5.17 | 2.6M |
| June 02, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.12 | 2.1M |
| May 30, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.18 | 3.94M |
| May 29, 2025 | 5.2 | 5.21 | 5.21 | 5.24 | 5.17 | 3.23M |
| May 28, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.17 | 3.73M |
| May 27, 2025 | 5.18 | 5.2 | 5.2 | 5.21 | 5.16 | 2.69M |
| May 26, 2025 | 5.13 | 5.18 | 5.18 | 5.22 | 5.13 | 4.78M |