5.74
-0.01(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.75 | 5.74 | 5.74 | 5.8 | 5.66 | 10.49M |
| August 15, 2025 | 5.74 | 5.75 | 5.75 | 5.76 | 5.63 | 8.97M |
| August 14, 2025 | 5.66 | 5.74 | 5.74 | 5.78 | 5.66 | 13.69M |
| August 13, 2025 | 5.7 | 5.65 | 5.65 | 5.7 | 5.61 | 7.09M |
| August 12, 2025 | 5.65 | 5.68 | 5.68 | 5.7 | 5.59 | 5.76M |
| August 11, 2025 | 5.65 | 5.61 | 5.61 | 5.65 | 5.55 | 5.35M |
| August 08, 2025 | 5.49 | 5.65 | 5.65 | 5.71 | 5.49 | 12.57M |
| August 07, 2025 | 5.41 | 5.49 | 5.49 | 5.54 | 5.37 | 8.58M |
| August 06, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.37 | 5.61M |
| August 05, 2025 | 5.38 | 5.41 | 5.41 | 5.41 | 5.33 | 5.47M |
| August 04, 2025 | 5.43 | 5.35 | 5.35 | 5.43 | 5.3 | 12.44M |
| August 01, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.33 | 11.41M |
| July 31, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.41 | 20.01M |
| July 30, 2025 | 5.63 | 5.56 | 5.56 | 5.71 | 5.49 | 25.57M |
| July 29, 2025 | 5.69 | 5.65 | 5.65 | 5.79 | 5.6 | 24.09M |
| July 28, 2025 | 6.52 | 5.75 | 5.75 | 6.52 | 5.66 | 61.66M |
| July 25, 2025 | 5.92 | 6.46 | 6.46 | 6.55 | 5.92 | 63.56M |
| July 24, 2025 | 5.78 | 5.91 | 5.91 | 5.96 | 5.69 | 21.79M |
| July 23, 2025 | 5.63 | 5.77 | 5.77 | 5.8 | 5.57 | 27.98M |
| July 22, 2025 | 5.53 | 5.49 | 5.49 | 5.59 | 5.42 | 13.43M |
| July 21, 2025 | 5.37 | 5.44 | 5.44 | 5.45 | 5.36 | 6.28M |
| July 18, 2025 | 5.45 | 5.34 | 5.34 | 5.45 | 5.29 | 3.2M |
| July 17, 2025 | 5.47 | 5.33 | 5.33 | 5.51 | 5.3 | 6.61M |
| July 16, 2025 | 5.51 | 5.49 | 5.49 | 5.56 | 5.46 | 2.98M |
| July 15, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.45 | 4.24M |
| July 14, 2025 | 5.45 | 5.51 | 5.51 | 5.58 | 5.44 | 3.45M |
| July 11, 2025 | 5.42 | 5.45 | 5.45 | 5.49 | 5.37 | 3.89M |
| July 10, 2025 | 5.35 | 5.45 | 5.45 | 5.46 | 5.35 | 4.28M |
| July 09, 2025 | 5.28 | 5.42 | 5.42 | 5.42 | 5.28 | 4.59M |
| July 08, 2025 | 5.35 | 5.39 | 5.39 | 5.42 | 5.35 | 3.89M |
| July 07, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.27 | 6.07M |
| July 04, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.26 | 2.71M |
| July 03, 2025 | 5.25 | 5.34 | 5.34 | 5.35 | 5.25 | 3.12M |
| July 02, 2025 | 5.21 | 5.26 | 5.26 | 5.33 | 5.21 | 6.52M |
| June 30, 2025 | 5.22 | 5.2 | 5.2 | 5.22 | 5.15 | 5.75M |
| June 27, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.15 | 4.26M |
| June 26, 2025 | 5.24 | 5.22 | 5.22 | 5.29 | 5.2 | 3M |
| June 25, 2025 | 5.15 | 5.26 | 5.26 | 5.32 | 5.15 | 10.25M |
| June 24, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 4.96 | 10.25M |
| June 23, 2025 | 5.14 | 5.23 | 5.23 | 5.25 | 5.09 | 11.84M |
| June 20, 2025 | 4.91 | 5.12 | 5.12 | 5.3 | 4.91 | 26.27M |
| June 19, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.89 | 8.58M |
| June 18, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.96 | 10.19M |
| June 17, 2025 | 4.93 | 4.99 | 4.99 | 4.99 | 4.91 | 8.46M |
| June 16, 2025 | 5 | 4.95 | 4.95 | 5 | 4.85 | 7.33M |
| June 13, 2025 | 4.9 | 4.96 | 4.96 | 5.04 | 4.87 | 11.09M |
| June 12, 2025 | 4.89 | 4.9 | 4.9 | 4.93 | 4.85 | 5.75M |
| June 11, 2025 | 4.74 | 4.89 | 4.89 | 4.89 | 4.74 | 6.62M |
| June 10, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.65 | 6.83M |
| June 09, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.64 | 4.74M |
| June 06, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.63 | 6.49M |
| June 05, 2025 | 4.73 | 4.66 | 4.66 | 4.75 | 4.62 | 7.03M |
| June 04, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.7 | 5.51M |
| June 03, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.64 | 3.47M |
| June 02, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.55 | 3.28M |
| May 30, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.68 | 4.44M |
| May 29, 2025 | 4.67 | 4.75 | 4.75 | 4.76 | 4.65 | 9.04M |
| May 28, 2025 | 4.64 | 4.66 | 4.66 | 4.7 | 4.63 | 6.02M |
| May 27, 2025 | 4.61 | 4.64 | 4.64 | 4.65 | 4.6 | 3.67M |
| May 26, 2025 | 4.57 | 4.62 | 4.62 | 4.63 | 4.54 | 4.86M |