6.03
+0.14(+2.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.89 | 6.03 | 6.03 | 6.33 | 5.8 | 7.4M |
| August 15, 2025 | 5.33 | 5.89 | 5.89 | 5.98 | 5.33 | 10.21M |
| August 14, 2025 | 5.17 | 5.32 | 5.32 | 5.69 | 5.17 | 6.67M |
| August 13, 2025 | 5.06 | 5.09 | 5.09 | 5.28 | 5.06 | 2.93M |
| August 12, 2025 | 4.8 | 5.06 | 5.06 | 5.13 | 4.8 | 1.97M |
| August 11, 2025 | 4.83 | 4.95 | 4.95 | 5.04 | 4.76 | 1.82M |
| August 08, 2025 | 4.92 | 4.83 | 4.83 | 5.06 | 4.75 | 2.86M |
| August 07, 2025 | 5.28 | 4.92 | 4.92 | 5.32 | 4.87 | 4.26M |
| August 06, 2025 | 5.5 | 5.28 | 5.28 | 5.57 | 5.14 | 4.32M |
| August 05, 2025 | 5.12 | 5.5 | 5.5 | 5.53 | 4.93 | 5.82M |
| August 04, 2025 | 4.7 | 5.06 | 5.06 | 5.25 | 4.69 | 6.03M |
| August 01, 2025 | 5.29 | 4.85 | 4.85 | 5.31 | 4.8 | 5.71M |
| July 31, 2025 | 5.64 | 5.19 | 5.19 | 5.64 | 5.08 | 9.63M |
| July 30, 2025 | 5.46 | 5.66 | 5.66 | 6.44 | 5.24 | 22.62M |
| July 29, 2025 | 4.26 | 5.68 | 5.68 | 5.83 | 4.15 | 26.18M |
| July 28, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 3.96 | 4.23M |
| July 25, 2025 | 3.92 | 4.12 | 4.12 | 4.19 | 3.85 | 4.64M |
| July 24, 2025 | 3.85 | 3.92 | 3.92 | 4.03 | 3.85 | 2.54M |
| July 23, 2025 | 3.82 | 3.85 | 3.85 | 4.13 | 3.82 | 4.5M |
| July 22, 2025 | 4 | 3.84 | 3.84 | 4.28 | 3.8 | 6.28M |
| July 21, 2025 | 3.64 | 4 | 4 | 4.22 | 3.59 | 9.86M |
| July 18, 2025 | 3.67 | 3.58 | 3.58 | 3.78 | 3.51 | 4.05M |
| July 17, 2025 | 3.08 | 3.67 | 3.67 | 3.78 | 3.08 | 13.35M |
| July 16, 2025 | 3.02 | 3.04 | 3.04 | 3.09 | 2.96 | 2.22M |
| July 15, 2025 | 2.95 | 2.95 | 2.95 | 3.03 | 2.88 | 2.12M |
| July 14, 2025 | 2.82 | 2.98 | 2.98 | 3.02 | 2.8 | 1.98M |
| July 11, 2025 | 2.68 | 2.82 | 2.82 | 2.97 | 2.68 | 2.85M |
| July 10, 2025 | 2.7 | 2.74 | 2.74 | 2.81 | 2.66 | 2.64M |
| July 09, 2025 | 2.78 | 2.72 | 2.72 | 2.85 | 2.67 | 1.96M |
| July 08, 2025 | 2.81 | 2.77 | 2.77 | 2.84 | 2.74 | 1.16M |
| July 07, 2025 | 2.85 | 2.74 | 2.74 | 2.88 | 2.63 | 2.9M |
| July 04, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.71 | 2.84M |
| July 03, 2025 | 2.89 | 2.95 | 2.95 | 3.11 | 2.88 | 2.88M |
| July 02, 2025 | 2.86 | 2.88 | 2.88 | 3.01 | 2.79 | 3.78M |
| June 30, 2025 | 2.71 | 2.86 | 2.86 | 2.87 | 2.48 | 2.51M |
| June 27, 2025 | 2.94 | 2.78 | 2.78 | 2.94 | 2.7 | 2.63M |
| June 26, 2025 | 2.99 | 2.88 | 2.88 | 2.99 | 2.71 | 6.46M |
| June 25, 2025 | 3.11 | 3.01 | 3.01 | 3.4 | 2.93 | 11.65M |
| June 24, 2025 | 2.62 | 3.11 | 3.11 | 3.2 | 2.62 | 8.19M |
| June 23, 2025 | 2.58 | 2.62 | 2.62 | 2.62 | 2.45 | 3.18M |
| June 20, 2025 | 2.37 | 2.58 | 2.58 | 2.62 | 2.37 | 7.2M |
| June 19, 2025 | 2.36 | 2.33 | 2.33 | 2.44 | 2.26 | 2.65M |
| June 18, 2025 | 2.29 | 2.34 | 2.34 | 2.35 | 2.16 | 2.64M |
| June 17, 2025 | 2.29 | 2.2 | 2.2 | 2.37 | 2.18 | 3.34M |
| June 16, 2025 | 2.25 | 2.3 | 2.3 | 2.37 | 2.2 | 2.09M |
| June 13, 2025 | 2.4 | 2.25 | 2.25 | 2.41 | 2.19 | 4.28M |
| June 12, 2025 | 2.21 | 2.41 | 2.41 | 2.52 | 2.18 | 8.02M |
| June 11, 2025 | 2.13 | 2.25 | 2.25 | 2.28 | 2.07 | 4.18M |
| June 10, 2025 | 2 | 2.11 | 2.11 | 2.17 | 1.97 | 4.07M |
| June 09, 2025 | 1.83 | 2 | 2 | 2.02 | 1.83 | 3.9M |
| June 06, 2025 | 1.84 | 1.82 | 1.82 | 1.87 | 1.78 | 2.06M |
| June 05, 2025 | 1.87 | 1.84 | 1.84 | 1.9 | 1.82 | 1.41M |
| June 04, 2025 | 1.88 | 1.87 | 1.87 | 1.96 | 1.81 | 6.11M |
| June 03, 2025 | 1.95 | 1.9 | 1.9 | 1.95 | 1.87 | 1.61M |
| June 02, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.84 | 1.59M |
| May 30, 2025 | 2.05 | 1.99 | 1.99 | 2.12 | 1.94 | 4.66M |
| May 29, 2025 | 1.72 | 2.05 | 2.05 | 2.13 | 1.71 | 13.75M |
| May 28, 2025 | 1.79 | 1.71 | 1.71 | 1.79 | 1.69 | 696,000 |
| May 27, 2025 | 1.71 | 1.74 | 1.74 | 1.74 | 1.68 | 432,000 |
| May 26, 2025 | 1.72 | 1.67 | 1.67 | 1.76 | 1.66 | 606,000 |