5.37
-0.04(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.38 | 5.37 | 5.37 | 5.45 | 5.34 | 145.22M |
| August 15, 2025 | 5.53 | 5.41 | 5.41 | 5.54 | 5.38 | 202.66M |
| August 14, 2025 | 5.54 | 5.54 | 5.54 | 5.62 | 5.52 | 108.96M |
| August 13, 2025 | 5.45 | 5.54 | 5.54 | 5.54 | 5.44 | 103.62M |
| August 12, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.4 | 114.77M |
| August 11, 2025 | 5.37 | 5.38 | 5.38 | 5.41 | 5.32 | 78.3M |
| August 08, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.34 | 61.81M |
| August 07, 2025 | 5.32 | 5.39 | 5.39 | 5.4 | 5.27 | 107.76M |
| August 06, 2025 | 5.38 | 5.27 | 5.27 | 5.44 | 5.27 | 113.71M |
| August 05, 2025 | 5.24 | 5.38 | 5.38 | 5.4 | 5.24 | 134.74M |
| August 04, 2025 | 5.11 | 5.26 | 5.26 | 5.27 | 5.11 | 166.51M |
| August 01, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.07 | 112.85M |
| July 31, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 138.93M |
| July 30, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.13 | 161.98M |
| July 29, 2025 | 5.23 | 5.18 | 5.18 | 5.26 | 5.13 | 157.42M |
| July 28, 2025 | 5.24 | 5.23 | 5.23 | 5.31 | 5.19 | 129.1M |
| July 25, 2025 | 5.32 | 5.24 | 5.24 | 5.33 | 5.24 | 126.42M |
| July 24, 2025 | 5.37 | 5.34 | 5.34 | 5.39 | 5.32 | 161.04M |
| July 23, 2025 | 5.29 | 5.35 | 5.35 | 5.37 | 5.27 | 203.81M |
| July 22, 2025 | 5.36 | 5.29 | 5.29 | 5.39 | 5.26 | 181.06M |
| July 21, 2025 | 5.38 | 5.36 | 5.36 | 5.41 | 5.29 | 194.59M |
| July 18, 2025 | 5.41 | 5.35 | 5.35 | 5.43 | 5.32 | 143.53M |
| July 17, 2025 | 5.5 | 5.38 | 5.38 | 5.52 | 5.35 | 166.37M |
| July 16, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.41 | 136.08M |
| July 15, 2025 | 5.56 | 5.49 | 5.49 | 5.6 | 5.47 | 113.19M |
| July 14, 2025 | 5.52 | 5.54 | 5.54 | 5.61 | 5.51 | 81.08M |
| July 11, 2025 | 5.6 | 5.52 | 5.52 | 5.66 | 5.52 | 141.58M |
| July 10, 2025 | 5.44 | 5.59 | 5.59 | 5.59 | 5.43 | 146.51M |
| July 09, 2025 | 5.47 | 5.45 | 5.45 | 5.51 | 5.42 | 147.97M |
| July 08, 2025 | 5.71 | 5.66 | 5.52 | 5.75 | 5.64 | 117.13M |
| July 07, 2025 | 5.69 | 5.67 | 5.53 | 5.71 | 5.62 | 74.79M |
| July 04, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.61 | 53.58M |
| July 03, 2025 | 5.79 | 5.65 | 5.65 | 5.8 | 5.63 | 78.69M |
| July 02, 2025 | 5.69 | 5.76 | 5.76 | 5.78 | 5.66 | 100.05M |
| June 30, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.58 | 106.05M |
| June 27, 2025 | 5.79 | 5.73 | 5.73 | 5.84 | 5.65 | 126.25M |
| June 26, 2025 | 5.71 | 5.79 | 5.79 | 5.8 | 5.71 | 61.6M |
| June 25, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.69 | 95.97M |
| June 24, 2025 | 5.7 | 5.73 | 5.73 | 5.75 | 5.67 | 50.6M |
| June 23, 2025 | 5.53 | 5.66 | 5.66 | 5.68 | 5.53 | 78.82M |
| June 20, 2025 | 5.44 | 5.56 | 5.56 | 5.61 | 5.44 | 70.7M |
| June 19, 2025 | 5.57 | 5.48 | 5.48 | 5.59 | 5.47 | 84.39M |
| June 18, 2025 | 5.62 | 5.58 | 5.58 | 5.65 | 5.57 | 112.83M |
| June 17, 2025 | 5.6 | 5.62 | 5.62 | 5.64 | 5.57 | 122.93M |
| June 16, 2025 | 5.54 | 5.6 | 5.6 | 5.64 | 5.5 | 131.85M |
| June 13, 2025 | 5.52 | 5.54 | 5.54 | 5.62 | 5.52 | 123.91M |
| June 12, 2025 | 5.53 | 5.55 | 5.55 | 5.63 | 5.52 | 159.3M |
| June 11, 2025 | 5.5 | 5.55 | 5.55 | 5.56 | 5.47 | 169.3M |
| June 10, 2025 | 5.36 | 5.47 | 5.47 | 5.5 | 5.33 | 199.98M |
| June 09, 2025 | 5.37 | 5.37 | 5.37 | 5.41 | 5.28 | 139.83M |
| June 06, 2025 | 5.3 | 5.32 | 5.32 | 5.38 | 5.25 | 266.85M |
| June 05, 2025 | 5.24 | 5.29 | 5.29 | 5.29 | 5.19 | 178.71M |
| June 04, 2025 | 5.15 | 5.24 | 5.24 | 5.25 | 5.12 | 202.3M |
| June 03, 2025 | 5.02 | 5.15 | 5.15 | 5.16 | 5.02 | 151.07M |
| June 02, 2025 | 5.02 | 4.98 | 4.98 | 5.03 | 4.89 | 94.99M |
| May 30, 2025 | 5.03 | 5.04 | 5.04 | 5.08 | 5.02 | 257.19M |
| May 29, 2025 | 5 | 5.06 | 5.06 | 5.06 | 4.99 | 111.21M |
| May 28, 2025 | 4.95 | 5 | 5 | 5.02 | 4.93 | 109.48M |
| May 27, 2025 | 4.99 | 4.96 | 4.96 | 5.02 | 4.94 | 101.92M |
| May 26, 2025 | 5.07 | 4.95 | 4.95 | 5.11 | 4.94 | 98.43M |