5.24
+0.06(+1.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.16 | 9.53M |
| September 04, 2025 | 5.23 | 5.16 | 5.16 | 5.23 | 5.13 | 12.79M |
| September 03, 2025 | 5.33 | 5.2 | 5.2 | 5.33 | 5.18 | 15.11M |
| September 02, 2025 | 5.37 | 5.29 | 5.29 | 5.39 | 5.27 | 13.41M |
| September 01, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.3 | 14.36M |
| August 29, 2025 | 5.39 | 5.34 | 5.34 | 5.43 | 5.34 | 14.9M |
| August 28, 2025 | 5.36 | 5.34 | 5.34 | 5.4 | 5.27 | 22.29M |
| August 27, 2025 | 5.59 | 5.33 | 5.33 | 5.59 | 5.31 | 44.27M |
| August 26, 2025 | 5.75 | 5.54 | 5.54 | 5.75 | 5.43 | 69.27M |
| August 25, 2025 | 5.76 | 5.85 | 5.85 | 5.95 | 5.74 | 16.81M |
| August 22, 2025 | 5.78 | 5.72 | 5.72 | 5.87 | 5.71 | 13.8M |
| August 21, 2025 | 5.75 | 5.82 | 5.82 | 5.83 | 5.73 | 14.49M |
| August 20, 2025 | 5.84 | 5.71 | 5.71 | 5.84 | 5.69 | 14.03M |
| August 19, 2025 | 5.78 | 5.87 | 5.87 | 5.93 | 5.77 | 18.25M |
| August 18, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.71 | 12.26M |
| August 15, 2025 | 5.7 | 5.75 | 5.75 | 5.84 | 5.7 | 8.25M |
| August 14, 2025 | 5.68 | 5.73 | 5.73 | 5.83 | 5.68 | 12.46M |
| August 13, 2025 | 5.59 | 5.66 | 5.66 | 5.67 | 5.54 | 9.29M |
| August 12, 2025 | 5.53 | 5.62 | 5.62 | 5.64 | 5.51 | 9.72M |
| August 11, 2025 | 5.46 | 5.49 | 5.49 | 5.6 | 5.46 | 12.29M |
| August 08, 2025 | 5.53 | 5.46 | 5.46 | 5.54 | 5.44 | 12.07M |
| August 07, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.47 | 10.01M |
| August 06, 2025 | 5.43 | 5.45 | 5.45 | 5.49 | 5.42 | 5.07M |
| August 05, 2025 | 5.47 | 5.44 | 5.44 | 5.53 | 5.43 | 6.27M |
| August 04, 2025 | 5.4 | 5.44 | 5.44 | 5.47 | 5.35 | 6.38M |
| August 01, 2025 | 5.42 | 5.4 | 5.4 | 5.53 | 5.39 | 7.04M |
| July 31, 2025 | 5.63 | 5.4 | 5.4 | 5.63 | 5.39 | 28.41M |
| July 30, 2025 | 5.62 | 5.63 | 5.63 | 5.76 | 5.6 | 13.83M |
| July 29, 2025 | 5.69 | 5.62 | 5.62 | 5.73 | 5.59 | 25.6M |
| July 28, 2025 | 5.7 | 5.69 | 5.69 | 5.8 | 5.63 | 17.26M |
| July 25, 2025 | 5.77 | 5.69 | 5.69 | 5.87 | 5.67 | 12.8M |
| July 24, 2025 | 5.74 | 5.75 | 5.75 | 5.86 | 5.67 | 22.63M |
| July 23, 2025 | 5.67 | 5.68 | 5.68 | 5.81 | 5.65 | 25.48M |
| July 22, 2025 | 5.57 | 5.64 | 5.64 | 5.68 | 5.54 | 20.66M |
| July 21, 2025 | 5.55 | 5.57 | 5.57 | 5.65 | 5.51 | 10.67M |
| July 18, 2025 | 5.41 | 5.55 | 5.55 | 5.55 | 5.41 | 8.74M |
| July 17, 2025 | 5.45 | 5.42 | 5.42 | 5.49 | 5.38 | 7.25M |
| July 16, 2025 | 5.5 | 5.45 | 5.45 | 5.58 | 5.43 | 8.77M |
| July 15, 2025 | 5.51 | 5.51 | 5.51 | 5.58 | 5.47 | 6M |
| July 14, 2025 | 5.51 | 5.54 | 5.54 | 5.64 | 5.51 | 6.27M |
| July 11, 2025 | 5.59 | 5.51 | 5.51 | 5.65 | 5.49 | 6.56M |
| July 10, 2025 | 5.41 | 5.57 | 5.57 | 5.59 | 5.38 | 11.68M |
| July 09, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.35 | 5.2M |
| July 08, 2025 | 5.45 | 5.4 | 5.4 | 5.47 | 5.37 | 5.97M |
| July 07, 2025 | 5.46 | 5.47 | 5.47 | 5.51 | 5.43 | 4.65M |
| July 04, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.36 | 5.5M |
| July 03, 2025 | 5.46 | 5.48 | 5.48 | 5.58 | 5.46 | 6.08M |
| July 02, 2025 | 5.48 | 5.47 | 5.47 | 5.55 | 5.46 | 6.28M |
| June 30, 2025 | 5.53 | 5.48 | 5.48 | 5.56 | 5.45 | 5.56M |
| June 27, 2025 | 5.46 | 5.54 | 5.54 | 5.62 | 5.42 | 8.88M |
| June 26, 2025 | 5.43 | 5.43 | 5.43 | 5.52 | 5.4 | 7.04M |
| June 25, 2025 | 5.44 | 5.43 | 5.43 | 5.53 | 5.38 | 7.59M |
| June 24, 2025 | 5.29 | 5.42 | 5.42 | 5.47 | 5.29 | 8.85M |
| June 23, 2025 | 5.2 | 5.27 | 5.27 | 5.33 | 5.15 | 5.43M |
| June 20, 2025 | 5.24 | 5.22 | 5.22 | 5.26 | 5.19 | 3.62M |
| June 19, 2025 | 5.33 | 5.28 | 5.19 | 5.42 | 5.22 | 10.7M |
| June 18, 2025 | 5.38 | 5.37 | 5.27 | 5.41 | 5.31 | 4.37M |
| June 17, 2025 | 5.47 | 5.42 | 5.32 | 5.47 | 5.36 | 8.19M |
| June 16, 2025 | 5.36 | 5.44 | 5.34 | 5.51 | 5.36 | 9.84M |
| June 13, 2025 | 5.37 | 5.35 | 5.25 | 5.48 | 5.33 | 7.54M |