5.15
+0.05(+0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.07 | 5.15 | 5.15 | 5.25 | 5.07 | 5.82M |
| August 15, 2025 | 5.13 | 5.1 | 5.1 | 5.2 | 5.1 | 3.74M |
| August 14, 2025 | 4.91 | 5.14 | 5.14 | 5.14 | 4.9 | 10.03M |
| August 13, 2025 | 4.89 | 4.91 | 4.91 | 4.94 | 4.7 | 9.63M |
| August 12, 2025 | 4.81 | 4.85 | 4.85 | 4.89 | 4.78 | 4.05M |
| August 11, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.72 | 4.43M |
| August 08, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.78 | 2.37M |
| August 07, 2025 | 4.85 | 4.88 | 4.88 | 4.93 | 4.81 | 3.22M |
| August 06, 2025 | 4.8 | 4.82 | 4.82 | 4.9 | 4.78 | 5.26M |
| August 05, 2025 | 4.8 | 4.79 | 4.79 | 4.88 | 4.73 | 7.34M |
| August 04, 2025 | 4.73 | 4.79 | 4.79 | 4.8 | 4.71 | 4.54M |
| August 01, 2025 | 4.81 | 4.75 | 4.75 | 4.96 | 4.75 | 7.56M |
| July 31, 2025 | 4.91 | 4.79 | 4.79 | 4.94 | 4.74 | 10.13M |
| July 30, 2025 | 4.83 | 4.98 | 4.98 | 5.03 | 4.56 | 5.29M |
| July 29, 2025 | 4.91 | 4.91 | 4.91 | 5.02 | 4.87 | 3.82M |
| July 28, 2025 | 4.8 | 4.97 | 4.97 | 4.98 | 4.8 | 7.2M |
| July 25, 2025 | 4.8 | 4.86 | 4.86 | 5.01 | 4.8 | 4.49M |
| July 24, 2025 | 4.87 | 4.88 | 4.88 | 5.02 | 4.86 | 5.87M |
| July 23, 2025 | 4.76 | 4.86 | 4.86 | 4.98 | 4.76 | 8.68M |
| July 22, 2025 | 4.74 | 4.76 | 4.76 | 4.85 | 4.66 | 6.8M |
| July 21, 2025 | 4.55 | 4.74 | 4.74 | 4.8 | 4.55 | 8.71M |
| July 18, 2025 | 4.49 | 4.55 | 4.55 | 4.59 | 4.48 | 15.34M |
| July 17, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.36 | 7.36M |
| July 16, 2025 | 4.43 | 4.45 | 4.45 | 4.58 | 4.41 | 7.38M |
| July 15, 2025 | 4.49 | 4.49 | 4.49 | 4.57 | 4.42 | 5.68M |
| July 14, 2025 | 4.45 | 4.53 | 4.53 | 4.56 | 4.45 | 2.33M |
| July 11, 2025 | 4.55 | 4.47 | 4.47 | 4.6 | 4.42 | 5.2M |
| July 10, 2025 | 4.3 | 4.55 | 4.55 | 4.59 | 4.28 | 10.69M |
| July 09, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.23 | 2.04M |
| July 08, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.28 | 4.06M |
| July 07, 2025 | 4.27 | 4.34 | 4.34 | 4.39 | 4.27 | 3.45M |
| July 04, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.2 | 2.32M |
| July 03, 2025 | 4.39 | 4.3 | 4.3 | 4.44 | 4.28 | 2.74M |
| July 02, 2025 | 4.22 | 4.39 | 4.39 | 4.42 | 4.2 | 2.52M |
| June 30, 2025 | 4.48 | 4.38 | 4.38 | 4.48 | 4.3 | 4.64M |
| June 27, 2025 | 4.41 | 4.48 | 4.48 | 4.5 | 4.36 | 5.66M |
| June 26, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.31 | 7.01M |
| June 25, 2025 | 4.31 | 4.44 | 4.44 | 4.5 | 4.31 | 7.31M |
| June 24, 2025 | 4.29 | 4.32 | 4.32 | 4.36 | 4.2 | 8.8M |
| June 23, 2025 | 4.46 | 4.44 | 4.24 | 4.5 | 4.41 | 6.61M |
| June 20, 2025 | 4.4 | 4.42 | 4.42 | 4.5 | 4.28 | 6.59M |
| June 19, 2025 | 4.37 | 4.35 | 4.35 | 4.4 | 4.26 | 4.33M |
| June 18, 2025 | 4.43 | 4.4 | 4.4 | 4.5 | 4.35 | 3.49M |
| June 17, 2025 | 4.42 | 4.39 | 4.39 | 4.5 | 4.33 | 7.94M |
| June 16, 2025 | 4.38 | 4.38 | 4.38 | 4.49 | 4.32 | 2.54M |
| June 13, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.23 | 2.17M |
| June 12, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.29 | 1.46M |
| June 11, 2025 | 4.26 | 4.33 | 4.33 | 4.35 | 4.26 | 828,000 |
| June 10, 2025 | 4.22 | 4.31 | 4.31 | 4.37 | 4.22 | 3.68M |
| June 09, 2025 | 4.19 | 4.19 | 4.19 | 4.24 | 4.15 | 2.08M |
| June 06, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 2.54M |
| June 05, 2025 | 4.1 | 4.11 | 4.11 | 4.2 | 4.08 | 2.24M |
| June 04, 2025 | 4.13 | 4.12 | 4.12 | 4.15 | 4.09 | 2.71M |
| June 03, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 2.3M |
| June 02, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 3.97 | 1.01M |
| May 30, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.14 | 3.68M |
| May 29, 2025 | 4.16 | 4.19 | 4.19 | 4.19 | 4.07 | 7.59M |
| May 28, 2025 | 4.17 | 4.16 | 4.16 | 4.23 | 4.12 | 3.04M |
| May 27, 2025 | 4.21 | 4.12 | 4.12 | 4.23 | 4.09 | 3.67M |
| May 26, 2025 | 4.13 | 4.16 | 4.16 | 4.24 | 4.13 | 2.95M |