5.19
-0.07(-1.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.23 | 5.19 | 5.19 | 5.28 | 5.19 | 28.48M |
| August 15, 2025 | 5.19 | 5.26 | 5.26 | 5.38 | 5.16 | 51.35M |
| August 14, 2025 | 5.09 | 5.19 | 5.19 | 5.25 | 5.08 | 51.22M |
| August 13, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5 | 22.19M |
| August 12, 2025 | 5.02 | 5.04 | 5.04 | 5.06 | 5 | 13.45M |
| August 11, 2025 | 5.09 | 5 | 5 | 5.14 | 4.98 | 34.48M |
| August 08, 2025 | 5.06 | 5.02 | 5.02 | 5.08 | 5 | 28.04M |
| August 07, 2025 | 4.97 | 5.06 | 5.06 | 5.09 | 4.94 | 28.05M |
| August 06, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.93 | 12.45M |
| August 05, 2025 | 4.93 | 4.95 | 4.95 | 4.97 | 4.9 | 13.57M |
| August 04, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.85 | 21.37M |
| August 01, 2025 | 5 | 4.9 | 4.9 | 5.03 | 4.89 | 33M |
| July 31, 2025 | 5.37 | 4.99 | 4.99 | 5.37 | 4.98 | 95.52M |
| July 30, 2025 | 5.54 | 5.39 | 5.39 | 5.64 | 5.38 | 26.78M |
| July 29, 2025 | 5.44 | 5.55 | 5.55 | 5.55 | 5.37 | 19.21M |
| July 28, 2025 | 5.52 | 5.48 | 5.48 | 5.58 | 5.44 | 18.71M |
| July 25, 2025 | 5.59 | 5.5 | 5.5 | 5.6 | 5.48 | 27.05M |
| July 24, 2025 | 5.41 | 5.57 | 5.57 | 5.6 | 5.39 | 53.86M |
| July 23, 2025 | 5.31 | 5.41 | 5.41 | 5.45 | 5.31 | 43.14M |
| July 22, 2025 | 5.23 | 5.29 | 5.29 | 5.31 | 5.16 | 30.83M |
| July 21, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.16 | 14.64M |
| July 18, 2025 | 5.17 | 5.17 | 5.17 | 5.24 | 5.15 | 21.29M |
| July 17, 2025 | 5.22 | 5.14 | 5.14 | 5.23 | 5.1 | 29.16M |
| July 16, 2025 | 5.2 | 5.23 | 5.23 | 5.34 | 5.14 | 33.45M |
| July 15, 2025 | 5.3 | 5.21 | 5.21 | 5.31 | 5.1 | 55.64M |
| July 14, 2025 | 5.39 | 5.32 | 5.32 | 5.43 | 5.28 | 26.11M |
| July 11, 2025 | 5.45 | 5.33 | 5.33 | 5.45 | 5.28 | 52.52M |
| July 10, 2025 | 5.08 | 5.39 | 5.39 | 5.55 | 5.06 | 111.29M |
| July 09, 2025 | 5.17 | 5.1 | 5.1 | 5.21 | 5.07 | 19.01M |
| July 08, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.11 | 16.98M |
| July 07, 2025 | 5.14 | 5.18 | 5.18 | 5.28 | 5.11 | 32.26M |
| July 04, 2025 | 5.13 | 5.09 | 5.09 | 5.21 | 5.03 | 17.59M |
| July 03, 2025 | 5.14 | 5.12 | 5.12 | 5.29 | 5.08 | 29.41M |
| July 02, 2025 | 4.9 | 5.11 | 5.11 | 5.15 | 4.89 | 42.36M |
| June 30, 2025 | 4.99 | 4.89 | 4.89 | 5.06 | 4.88 | 19.15M |
| June 27, 2025 | 5.02 | 4.94 | 4.94 | 5.1 | 4.92 | 28.18M |
| June 26, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.88 | 24.83M |
| June 25, 2025 | 4.84 | 4.98 | 4.98 | 5.01 | 4.83 | 38.02M |
| June 24, 2025 | 4.74 | 4.81 | 4.81 | 4.84 | 4.73 | 17.32M |
| June 23, 2025 | 4.67 | 4.72 | 4.72 | 4.73 | 4.59 | 18.64M |
| June 20, 2025 | 4.73 | 4.69 | 4.69 | 4.79 | 4.67 | 22.84M |
| June 19, 2025 | 4.92 | 4.72 | 4.72 | 4.92 | 4.72 | 43.82M |
| June 18, 2025 | 5.04 | 4.92 | 4.92 | 5.06 | 4.88 | 29.83M |
| June 17, 2025 | 5.09 | 5.04 | 5.04 | 5.1 | 5.01 | 14.16M |
| June 16, 2025 | 4.99 | 5.09 | 5.09 | 5.24 | 4.96 | 49.52M |
| June 13, 2025 | 5.05 | 4.94 | 4.94 | 5.07 | 4.93 | 23.1M |
| June 12, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.02 | 15.26M |
| June 11, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 5.06 | 22.63M |
| June 10, 2025 | 5.06 | 5.06 | 5.06 | 5.25 | 5.01 | 49.18M |
| June 09, 2025 | 4.98 | 5.05 | 5.05 | 5.06 | 4.98 | 19.2M |
| June 06, 2025 | 5 | 4.97 | 4.97 | 5.02 | 4.95 | 10.94M |
| June 05, 2025 | 4.99 | 4.97 | 4.97 | 5.11 | 4.96 | 21.34M |
| June 04, 2025 | 4.95 | 4.96 | 4.96 | 5.07 | 4.93 | 23.65M |
| June 03, 2025 | 4.96 | 4.93 | 4.93 | 5.05 | 4.91 | 23.22M |
| June 02, 2025 | 5.08 | 4.88 | 4.88 | 5.08 | 4.74 | 21.41M |
| May 30, 2025 | 5.15 | 5.13 | 5.13 | 5.21 | 5.11 | 14.8M |
| May 29, 2025 | 5.1 | 5.16 | 5.16 | 5.18 | 5.09 | 17.39M |
| May 28, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.04 | 12.27M |
| May 27, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 5 | 8.33M |
| May 26, 2025 | 5.02 | 5.02 | 5.02 | 5.1 | 5 | 13.73M |