5.53
-0.06(-1.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.59 | 5.53 | 5.53 | 5.61 | 5.51 | 61.97M |
| August 15, 2025 | 5.78 | 5.59 | 5.59 | 5.78 | 5.58 | 70.81M |
| August 14, 2025 | 5.73 | 5.78 | 5.78 | 5.82 | 5.73 | 55.17M |
| August 13, 2025 | 5.7 | 5.74 | 5.74 | 5.75 | 5.66 | 36.98M |
| August 12, 2025 | 5.63 | 5.7 | 5.7 | 5.73 | 5.63 | 24.24M |
| August 11, 2025 | 5.69 | 5.61 | 5.61 | 5.72 | 5.61 | 22.86M |
| August 08, 2025 | 5.7 | 5.69 | 5.69 | 5.77 | 5.64 | 38.07M |
| August 07, 2025 | 5.56 | 5.76 | 5.76 | 5.78 | 5.53 | 75.47M |
| August 06, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.56 | 38.66M |
| August 05, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.53 | 32.22M |
| August 04, 2025 | 5.48 | 5.53 | 5.53 | 5.56 | 5.44 | 25.33M |
| August 01, 2025 | 5.53 | 5.48 | 5.48 | 5.58 | 5.46 | 31.55M |
| July 31, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.53 | 46.68M |
| July 30, 2025 | 5.63 | 5.61 | 5.61 | 5.73 | 5.56 | 45.67M |
| July 29, 2025 | 5.71 | 5.66 | 5.66 | 5.73 | 5.63 | 36.94M |
| July 28, 2025 | 5.71 | 5.7 | 5.7 | 5.77 | 5.65 | 48.49M |
| July 25, 2025 | 5.74 | 5.67 | 5.67 | 5.75 | 5.65 | 86.95M |
| July 24, 2025 | 5.77 | 5.74 | 5.74 | 5.82 | 5.71 | 58.18M |
| July 23, 2025 | 5.72 | 5.77 | 5.77 | 5.8 | 5.71 | 44.61M |
| July 22, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.69 | 55.95M |
| July 21, 2025 | 5.85 | 5.78 | 5.78 | 5.9 | 5.77 | 49.47M |
| July 18, 2025 | 5.79 | 5.86 | 5.86 | 5.87 | 5.79 | 46.41M |
| July 17, 2025 | 5.85 | 5.81 | 5.81 | 5.92 | 5.78 | 36.41M |
| July 16, 2025 | 5.82 | 5.85 | 5.85 | 5.92 | 5.82 | 39.29M |
| July 15, 2025 | 5.88 | 5.83 | 5.83 | 5.93 | 5.78 | 48.04M |
| July 14, 2025 | 5.75 | 5.87 | 5.87 | 5.95 | 5.75 | 27.9M |
| July 11, 2025 | 5.89 | 5.79 | 5.79 | 5.93 | 5.79 | 46.84M |
| July 10, 2025 | 5.72 | 5.86 | 5.86 | 5.9 | 5.72 | 31.9M |
| July 09, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.71 | 43.75M |
| July 08, 2025 | 5.7 | 5.82 | 5.82 | 5.83 | 5.69 | 59.82M |
| July 07, 2025 | 5.54 | 5.69 | 5.69 | 5.69 | 5.48 | 63.77M |
| July 04, 2025 | 5.49 | 5.54 | 5.54 | 5.56 | 5.46 | 34.95M |
| July 03, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.47 | 23.4M |
| July 02, 2025 | 5.53 | 5.52 | 5.52 | 5.6 | 5.5 | 27.61M |
| June 30, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.44 | 44.12M |
| June 27, 2025 | 5.58 | 5.55 | 5.55 | 5.64 | 5.48 | 89.62M |
| June 26, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.54 | 41.51M |
| June 25, 2025 | 5.59 | 5.61 | 5.61 | 5.63 | 5.53 | 51.47M |
| June 24, 2025 | 5.48 | 5.57 | 5.57 | 5.6 | 5.48 | 41.86M |
| June 23, 2025 | 5.46 | 5.48 | 5.48 | 5.52 | 5.38 | 31.36M |
| June 20, 2025 | 5.37 | 5.46 | 5.46 | 5.48 | 5.33 | 101.16M |
| June 19, 2025 | 5.42 | 5.37 | 5.37 | 5.47 | 5.33 | 50.12M |
| June 18, 2025 | 5.33 | 5.42 | 5.42 | 5.43 | 5.33 | 38.8M |
| June 17, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.35 | 44.14M |
| June 16, 2025 | 5.26 | 5.42 | 5.42 | 5.43 | 5.23 | 82.19M |
| June 13, 2025 | 5.25 | 5.26 | 5.26 | 5.31 | 5.21 | 71.82M |
| June 12, 2025 | 5.26 | 5.25 | 5.25 | 5.32 | 5.23 | 91.56M |
| June 11, 2025 | 5.18 | 5.27 | 5.27 | 5.29 | 5.18 | 57.82M |
| June 10, 2025 | 5.18 | 5.21 | 5.21 | 5.29 | 5.14 | 52.96M |
| June 09, 2025 | 5.1 | 5.18 | 5.18 | 5.2 | 5.09 | 38.72M |
| June 06, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.06 | 35.45M |
| June 05, 2025 | 5.12 | 5.11 | 5.11 | 5.17 | 5.1 | 29.42M |
| June 04, 2025 | 5.11 | 5.12 | 5.12 | 5.12 | 5.03 | 48.17M |
| June 03, 2025 | 4.97 | 5.11 | 5.11 | 5.11 | 4.96 | 61.23M |
| June 02, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.86 | 32.76M |
| May 30, 2025 | 5.04 | 5.1 | 5.1 | 5.14 | 5.04 | 82.15M |
| May 29, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.04 | 46.41M |
| May 28, 2025 | 5.1 | 5.08 | 5.08 | 5.15 | 5.02 | 67.97M |
| May 27, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.06 | 48.48M |
| May 26, 2025 | 5.11 | 5.06 | 5.06 | 5.17 | 5.04 | 55.13M |