5.82
+0.04(+0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.97 | 5.78 | 5.78 | 5.97 | 5.64 | 1.63M |
| September 04, 2025 | 5.86 | 5.6 | 5.6 | 5.92 | 5.53 | 1.6M |
| September 03, 2025 | 6.1 | 5.99 | 5.99 | 6.2 | 5.97 | 764,000 |
| September 02, 2025 | 5.85 | 6.1 | 6.1 | 6.1 | 5.82 | 1.03M |
| September 01, 2025 | 5.87 | 5.85 | 5.85 | 5.96 | 5.73 | 784,000 |
| August 29, 2025 | 5.65 | 5.9 | 5.9 | 5.96 | 5.65 | 770,000 |
| August 28, 2025 | 5.67 | 5.89 | 5.89 | 5.89 | 5.67 | 812,000 |
| August 27, 2025 | 5.96 | 5.75 | 5.75 | 6 | 5.75 | 766,000 |
| August 26, 2025 | 5.81 | 5.96 | 5.96 | 6.04 | 5.81 | 1.18M |
| August 25, 2025 | 5.95 | 5.81 | 5.81 | 5.95 | 5.5 | 972,000 |
| August 22, 2025 | 5.73 | 5.65 | 5.65 | 5.79 | 5.63 | 920,000 |
| August 21, 2025 | 6.04 | 5.72 | 5.72 | 6.43 | 5.64 | 5.02M |
| August 20, 2025 | 5.5 | 5.6 | 5.6 | 5.71 | 5.5 | 972,000 |
| August 19, 2025 | 5.79 | 5.67 | 5.67 | 5.91 | 5.66 | 798,000 |
| August 18, 2025 | 5.82 | 5.79 | 5.79 | 5.95 | 5.79 | 774,000 |
| August 15, 2025 | 5.66 | 5.82 | 5.82 | 5.86 | 5.65 | 772,000 |
| August 14, 2025 | 5.9 | 5.74 | 5.74 | 6.04 | 5.7 | 912,000 |
| August 13, 2025 | 5.75 | 5.88 | 5.88 | 5.93 | 5.63 | 1.78M |
| August 12, 2025 | 5.65 | 5.7 | 5.7 | 5.79 | 5.55 | 1.09M |
| August 11, 2025 | 5.46 | 5.61 | 5.61 | 5.65 | 5.46 | 800,000 |
| August 08, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.45 | 776,000 |
| August 07, 2025 | 5.56 | 5.65 | 5.65 | 5.7 | 5.41 | 1.45M |
| August 06, 2025 | 5.39 | 5.49 | 5.49 | 5.49 | 5.35 | 1M |
| August 05, 2025 | 5.36 | 5.43 | 5.43 | 5.58 | 5.36 | 1.17M |
| August 04, 2025 | 5.35 | 5.47 | 5.47 | 5.59 | 5.3 | 4.83M |
| August 01, 2025 | 5.42 | 5.36 | 5.36 | 5.45 | 5.24 | 1.38M |
| July 31, 2025 | 5.66 | 5.4 | 5.4 | 5.7 | 5.3 | 1.7M |
| July 30, 2025 | 5.53 | 5.67 | 5.67 | 5.79 | 5.44 | 3.37M |
| July 29, 2025 | 5.47 | 5.41 | 5.41 | 5.5 | 5.4 | 800,000 |
| July 28, 2025 | 5.51 | 5.47 | 5.47 | 5.57 | 5.34 | 758,000 |
| July 25, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.45 | 756,000 |
| July 24, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.42 | 798,000 |
| July 23, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.43 | 782,000 |
| July 22, 2025 | 5.61 | 5.47 | 5.47 | 5.66 | 5.42 | 1.07M |
| July 21, 2025 | 5.9 | 5.61 | 5.61 | 5.9 | 5.57 | 1.11M |
| July 18, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.63 | 1.32M |
| July 17, 2025 | 5.74 | 5.65 | 5.65 | 5.81 | 5.63 | 964,624 |
| July 16, 2025 | 5.65 | 5.73 | 5.73 | 5.87 | 5.65 | 1.91M |
| July 15, 2025 | 6.1 | 5.68 | 5.68 | 6.1 | 5.64 | 2.43M |
| July 14, 2025 | 5.7 | 5.97 | 5.97 | 6.02 | 5.58 | 5.41M |
| July 11, 2025 | 5.44 | 5.7 | 5.7 | 6.6 | 5.38 | 13.89M |
| July 10, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.32 | 1.17M |
| July 09, 2025 | 5.38 | 5.39 | 5.39 | 5.45 | 5.34 | 794,000 |
| July 08, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.31 | 826,000 |
| July 07, 2025 | 5.25 | 5.38 | 5.38 | 5.44 | 5.25 | 626,000 |
| July 04, 2025 | 5.38 | 5.37 | 5.37 | 5.48 | 5.26 | 1.33M |
| July 03, 2025 | 5.52 | 5.37 | 5.37 | 5.55 | 5.23 | 2.17M |
| July 02, 2025 | 5.56 | 5.51 | 5.51 | 5.62 | 5.51 | 2.95M |
| June 30, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.49 | 2.09M |
| June 27, 2025 | 5.37 | 5.49 | 5.49 | 5.62 | 5.37 | 3M |
| June 26, 2025 | 5.82 | 5.52 | 5.52 | 6.55 | 5.36 | 13.49M |
| June 25, 2025 | 6.22 | 5.71 | 5.71 | 6.22 | 5.64 | 4.53M |
| June 24, 2025 | 6.08 | 5.81 | 5.81 | 6.09 | 5.56 | 10.82M |
| June 23, 2025 | 6.62 | 6.51 | 6.51 | 7.46 | 6.38 | 20.15M |
| June 20, 2025 | 6.65 | 6.28 | 6.28 | 6.95 | 6.15 | 10.27M |
| June 19, 2025 | 6.72 | 6.7 | 6.7 | 7.34 | 6.54 | 23.08M |
| June 18, 2025 | 6.53 | 6.72 | 6.72 | 8.19 | 6.2 | 44.3M |
| June 17, 2025 | 6.81 | 6.22 | 6.22 | 6.81 | 6.16 | 6.36M |
| June 16, 2025 | 7.3 | 6.88 | 6.88 | 8.02 | 6.71 | 7.31M |
| June 13, 2025 | 7.11 | 7.09 | 7.09 | 9 | 6.88 | 22.22M |