5.74
+0.08(+1.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.68 | 5.74 | 5.74 | 5.84 | 5.68 | 22.22M |
| August 15, 2025 | 5.73 | 5.66 | 5.66 | 5.73 | 5.64 | 18.21M |
| August 14, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.69 | 17.64M |
| August 13, 2025 | 5.71 | 5.72 | 5.72 | 5.79 | 5.64 | 29.58M |
| August 12, 2025 | 5.6 | 5.71 | 5.71 | 5.71 | 5.58 | 20.59M |
| August 11, 2025 | 5.63 | 5.62 | 5.62 | 5.68 | 5.58 | 15.59M |
| August 08, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.54 | 10.61M |
| August 07, 2025 | 5.59 | 5.6 | 5.6 | 5.66 | 5.54 | 19.98M |
| August 06, 2025 | 5.5 | 5.54 | 5.54 | 5.58 | 5.49 | 10.71M |
| August 05, 2025 | 5.39 | 5.5 | 5.5 | 5.5 | 5.39 | 8.04M |
| August 04, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.33 | 15.38M |
| August 01, 2025 | 5.42 | 5.41 | 5.41 | 5.5 | 5.35 | 25M |
| July 31, 2025 | 5.6 | 5.44 | 5.44 | 5.63 | 5.4 | 29.26M |
| July 30, 2025 | 5.6 | 5.63 | 5.63 | 5.69 | 5.58 | 14.08M |
| July 29, 2025 | 5.61 | 5.6 | 5.6 | 5.63 | 5.51 | 28.14M |
| July 28, 2025 | 5.67 | 5.61 | 5.61 | 5.72 | 5.57 | 24.21M |
| July 25, 2025 | 5.69 | 5.67 | 5.67 | 5.73 | 5.63 | 23.62M |
| July 24, 2025 | 5.8 | 5.73 | 5.73 | 5.82 | 5.7 | 23.82M |
| July 23, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.74 | 19.74M |
| July 22, 2025 | 5.53 | 5.82 | 5.82 | 5.86 | 5.52 | 50.53M |
| July 21, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.42 | 27.97M |
| July 18, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.36 | 21.41M |
| July 17, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.34 | 13.61M |
| July 16, 2025 | 5.31 | 5.43 | 5.43 | 5.44 | 5.3 | 33.09M |
| July 15, 2025 | 5.23 | 5.31 | 5.31 | 5.31 | 5.17 | 30.14M |
| July 14, 2025 | 5.14 | 5.23 | 5.23 | 5.4 | 5.13 | 114.69M |
| July 11, 2025 | 4.97 | 4.93 | 4.93 | 5.01 | 4.92 | 16.78M |
| July 10, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.91 | 8.85M |
| July 09, 2025 | 4.8 | 4.92 | 4.92 | 4.93 | 4.8 | 18.61M |
| July 08, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 8.44M |
| July 07, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 6.55M |
| July 04, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.77 | 8.28M |
| July 03, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.8 | 10.29M |
| July 02, 2025 | 4.72 | 4.82 | 4.82 | 4.89 | 4.72 | 22.53M |
| June 30, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.69 | 11.14M |
| June 27, 2025 | 4.8 | 4.73 | 4.73 | 4.84 | 4.65 | 30.12M |
| June 26, 2025 | 4.85 | 4.78 | 4.78 | 4.87 | 4.76 | 20.42M |
| June 25, 2025 | 4.82 | 4.85 | 4.85 | 4.86 | 4.76 | 15.34M |
| June 24, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.76 | 23.09M |
| June 23, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.74 | 22.24M |
| June 20, 2025 | 4.82 | 4.81 | 4.81 | 4.88 | 4.77 | 15.02M |
| June 19, 2025 | 5.13 | 5 | 4.77 | 5.14 | 4.95 | 21.16M |
| June 18, 2025 | 5.2 | 5.12 | 4.88 | 5.2 | 5.11 | 19.76M |
| June 17, 2025 | 5.21 | 5.2 | 4.96 | 5.25 | 5.15 | 19.87M |
| June 16, 2025 | 5.22 | 5.18 | 4.94 | 5.23 | 5.15 | 19.65M |
| June 13, 2025 | 5.22 | 5.22 | 4.98 | 5.24 | 5.15 | 15.49M |
| June 12, 2025 | 5.21 | 5.21 | 4.97 | 5.22 | 5.12 | 22.62M |
| June 11, 2025 | 5.16 | 5.2 | 4.96 | 5.21 | 5.12 | 24.22M |
| June 10, 2025 | 5.1 | 5.13 | 4.89 | 5.15 | 5.07 | 17.74M |
| June 09, 2025 | 5.1 | 5.11 | 4.88 | 5.16 | 5.08 | 18.16M |
| June 06, 2025 | 5.07 | 5.11 | 5.11 | 5.15 | 5.05 | 24.31M |
| June 05, 2025 | 5.01 | 5.07 | 5.07 | 5.07 | 4.98 | 10.65M |
| June 04, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 4.98 | 13.11M |
| June 03, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.95 | 12.86M |
| June 02, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.85 | 4.78M |
| May 30, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 5 | 14.64M |
| May 29, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 5.03 | 8.96M |
| May 28, 2025 | 5.01 | 5.06 | 5.06 | 5.07 | 5 | 11.23M |
| May 27, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.03 | 5.18M |
| May 26, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.98 | 8.08M |