5.33
-0.04(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.36 | 5.37 | 5.37 | 5.42 | 5.28 | 89.44M |
| September 04, 2025 | 5.57 | 5.34 | 5.34 | 5.6 | 5.25 | 129.46M |
| September 03, 2025 | 5.71 | 5.55 | 5.55 | 5.83 | 5.52 | 119.84M |
| September 02, 2025 | 6.05 | 5.78 | 5.78 | 6.09 | 5.68 | 186.2M |
| September 01, 2025 | 5.88 | 5.95 | 5.95 | 6.01 | 5.57 | 297.69M |
| August 29, 2025 | 5.4 | 5.9 | 5.9 | 6.28 | 5.32 | 1.14B |
| August 28, 2025 | 5.27 | 5.1 | 5.1 | 5.27 | 5.05 | 120.36M |
| August 27, 2025 | 5.35 | 5.27 | 5.27 | 5.43 | 5.2 | 165.08M |
| August 26, 2025 | 5.27 | 5.22 | 5.22 | 5.33 | 5.21 | 95.52M |
| August 25, 2025 | 5.37 | 5.27 | 5.27 | 5.38 | 5.22 | 112.45M |
| August 22, 2025 | 5.34 | 5.27 | 5.27 | 5.36 | 5.22 | 124.19M |
| August 21, 2025 | 5.44 | 5.33 | 5.33 | 5.55 | 5.17 | 311.45M |
| August 20, 2025 | 5.14 | 5.11 | 5.11 | 5.15 | 5 | 133.64M |
| August 19, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.1 | 168.5M |
| August 18, 2025 | 5.46 | 5.29 | 5.29 | 5.5 | 5.26 | 197.85M |
| August 15, 2025 | 5.43 | 5.42 | 5.42 | 5.6 | 5.25 | 334.39M |
| August 14, 2025 | 5.42 | 5.43 | 5.43 | 5.64 | 5.4 | 279.97M |
| August 13, 2025 | 5.44 | 5.37 | 5.37 | 5.59 | 5.31 | 247.38M |
| August 12, 2025 | 5.06 | 5.45 | 5.45 | 5.55 | 5.03 | 430.65M |
| August 11, 2025 | 5.2 | 5.05 | 5.05 | 5.2 | 4.95 | 163.04M |
| August 08, 2025 | 5.25 | 5.12 | 5.12 | 5.35 | 5.11 | 143.24M |
| August 07, 2025 | 5.4 | 5.21 | 5.21 | 5.57 | 5.2 | 268.01M |
| August 06, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.13 | 185.66M |
| August 05, 2025 | 5.4 | 5.29 | 5.29 | 5.47 | 5.01 | 461.24M |
| August 04, 2025 | 5.51 | 5.34 | 5.34 | 5.75 | 5.33 | 364.43M |
| August 01, 2025 | 6.43 | 5.71 | 5.71 | 6.45 | 5.7 | 421.96M |
| July 31, 2025 | 6.55 | 6.4 | 6.4 | 6.63 | 6.32 | 229.25M |
| July 30, 2025 | 6.6 | 6.47 | 6.47 | 6.84 | 6.38 | 415.34M |
| July 29, 2025 | 6.61 | 6.74 | 6.74 | 6.99 | 6.37 | 793.69M |
| July 28, 2025 | 6.25 | 6.72 | 6.72 | 6.72 | 6.13 | 522.94M |
| July 25, 2025 | 5.98 | 6.14 | 6.14 | 6.2 | 5.89 | 338.19M |
| July 24, 2025 | 5.92 | 5.98 | 5.98 | 6.1 | 5.8 | 282.95M |
| July 23, 2025 | 5.78 | 5.94 | 5.94 | 6.23 | 5.48 | 912.53M |
| July 22, 2025 | 6 | 5.83 | 5.83 | 6.02 | 5.61 | 489.62M |
| July 21, 2025 | 6.49 | 6.03 | 6.03 | 6.49 | 5.95 | 480.57M |
| July 18, 2025 | 6.44 | 6.45 | 6.45 | 6.57 | 6.25 | 471.21M |
| July 17, 2025 | 6.54 | 6.37 | 6.37 | 6.78 | 6.35 | 660.22M |
| July 16, 2025 | 5.95 | 6.38 | 6.38 | 6.47 | 5.71 | 1B |
| July 15, 2025 | 6.55 | 6.08 | 6.08 | 6.6 | 5.95 | 609.88M |
| July 14, 2025 | 6.48 | 6.42 | 6.42 | 6.75 | 6.08 | 707.72M |
| July 11, 2025 | 6.49 | 6.43 | 6.43 | 7.07 | 6.31 | 1.47B |
| July 10, 2025 | 5.83 | 6.35 | 6.35 | 6.69 | 5.58 | 2.08B |
| July 09, 2025 | 6.19 | 5.76 | 5.76 | 6.45 | 5.57 | 2.03B |
| July 08, 2025 | 4.84 | 6.08 | 6.08 | 6.15 | 4.76 | 2.35B |
| July 07, 2025 | 4.36 | 4.73 | 4.73 | 4.79 | 4.28 | 1.46B |
| July 04, 2025 | 3.88 | 4.27 | 4.27 | 4.93 | 3.81 | 3.02B |
| July 03, 2025 | 3.48 | 3.86 | 3.86 | 3.91 | 3.44 | 1.22B |
| July 02, 2025 | 3.61 | 3.46 | 3.46 | 3.65 | 3.37 | 696.01M |
| June 30, 2025 | 3 | 3.43 | 3.43 | 3.83 | 2.96 | 2.4B |
| June 27, 2025 | 3.53 | 3.02 | 3.02 | 3.84 | 2.82 | 2.02B |
| June 26, 2025 | 4.25 | 3.54 | 3.54 | 7.02 | 3.11 | 6.48B |
| June 25, 2025 | 1.42 | 3.7 | 3.7 | 3.7 | 1.42 | 6.53B |
| June 24, 2025 | 1.2 | 1.24 | 1.24 | 1.26 | 1.2 | 53.25M |
| June 23, 2025 | 1.12 | 1.19 | 1.19 | 1.2 | 1.12 | 39.44M |
| June 20, 2025 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 15.84M |
| June 19, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.12 | 45.33M |
| June 18, 2025 | 1.23 | 1.2 | 1.2 | 1.24 | 1.19 | 14.21M |
| June 17, 2025 | 1.22 | 1.23 | 1.23 | 1.25 | 1.21 | 28.6M |
| June 16, 2025 | 1.17 | 1.21 | 1.21 | 1.22 | 1.16 | 51.1M |
| June 13, 2025 | 1.2 | 1.16 | 1.16 | 1.21 | 1.16 | 34.05M |