5.48
-0.055(-0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 21.91M |
| August 18, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.56 | 31.54M |
| August 15, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.49 | 28.42M |
| August 14, 2025 | 5.66 | 5.58 | 5.58 | 5.66 | 5.55 | 34.12M |
| August 13, 2025 | 5.48 | 5.62 | 5.62 | 5.62 | 5.48 | 34.6M |
| August 12, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.39 | 19.12M |
| August 11, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.41 | 14.27M |
| August 08, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 17.73M |
| August 07, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.47 | 14.35M |
| August 06, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.47 | 19.68M |
| August 05, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.46 | 17.55M |
| August 04, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.35 | 20.31M |
| August 01, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.39 | 23.68M |
| July 31, 2025 | 5.47 | 5.44 | 5.44 | 5.51 | 5.41 | 27.33M |
| July 30, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.46 | 35.91M |
| July 29, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.54 | 24.22M |
| July 28, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.62 | 21.32M |
| July 25, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.63 | 25.35M |
| July 24, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.71 | 41.76M |
| July 23, 2025 | 5.61 | 5.72 | 5.72 | 5.75 | 5.61 | 33.61M |
| July 22, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.54 | 20.77M |
| July 21, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.52 | 21.88M |
| July 18, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.46 | 18.37M |
| July 17, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.39 | 16.97M |
| July 16, 2025 | 5.44 | 5.41 | 5.41 | 5.52 | 5.4 | 40.02M |
| July 15, 2025 | 5.29 | 5.41 | 5.41 | 5.43 | 5.26 | 29.96M |
| July 14, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.22 | 15.69M |
| July 11, 2025 | 5.2 | 5.25 | 5.25 | 5.32 | 5.2 | 32.15M |
| July 10, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.19 | 9.51M |
| July 09, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.21 | 15.44M |
| July 08, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.23 | 15.13M |
| July 07, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.15 | 10.33M |
| July 04, 2025 | 5.21 | 5.21 | 5.21 | 5.27 | 5.13 | 14.7M |
| July 03, 2025 | 5.25 | 5.21 | 5.21 | 5.28 | 5.18 | 14.09M |
| July 02, 2025 | 5.29 | 5.25 | 5.25 | 5.37 | 5.25 | 9.63M |
| June 30, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.28 | 15.37M |
| June 27, 2025 | 5.38 | 5.32 | 5.32 | 5.38 | 5.32 | 14.3M |
| June 26, 2025 | 5.3 | 5.32 | 5.32 | 5.37 | 5.3 | 12.12M |
| June 25, 2025 | 5.36 | 5.35 | 5.35 | 5.38 | 5.31 | 23.14M |
| June 24, 2025 | 5.22 | 5.29 | 5.29 | 5.32 | 5.22 | 22M |
| June 23, 2025 | 5.08 | 5.17 | 5.17 | 5.18 | 5.04 | 14.36M |
| June 20, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.08 | 13.58M |
| June 19, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.06 | 17.9M |
| June 18, 2025 | 5.27 | 5.2 | 5.2 | 5.27 | 5.18 | 7.27M |
| June 17, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.25 | 6.9M |
| June 16, 2025 | 5.2 | 5.29 | 5.29 | 5.31 | 5.18 | 12.63M |
| June 13, 2025 | 5.3 | 5.21 | 5.21 | 5.3 | 5.18 | 22.05M |
| June 12, 2025 | 5.41 | 5.32 | 5.32 | 5.41 | 5.31 | 17.42M |
| June 11, 2025 | 5.37 | 5.43 | 5.43 | 5.47 | 5.37 | 15.14M |
| June 10, 2025 | 5.39 | 5.37 | 5.37 | 5.43 | 5.31 | 16.85M |
| June 09, 2025 | 5.26 | 5.39 | 5.39 | 5.44 | 5.26 | 29.18M |
| June 06, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.22 | 10.1M |
| June 05, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.23 | 13.79M |
| June 04, 2025 | 5.16 | 5.19 | 5.19 | 5.23 | 5.15 | 13.25M |
| June 03, 2025 | 5.11 | 5.16 | 5.16 | 5.19 | 5.11 | 10.78M |
| June 02, 2025 | 5.15 | 5.11 | 5.11 | 5.15 | 4.98 | 20.21M |
| May 30, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.12 | 21.29M |
| May 29, 2025 | 5.21 | 5.27 | 5.27 | 5.29 | 5.14 | 16.45M |
| May 28, 2025 | 5.17 | 5.14 | 5.14 | 5.19 | 5.12 | 14.57M |
| May 27, 2025 | 5.13 | 5.16 | 5.16 | 5.17 | 5.08 | 30.89M |