5.48
+0.03(+0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.46 | 5.48 | 5.48 | 5.58 | 5.46 | 1.83B |
| August 15, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.4 | 1.43B |
| August 14, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.47 | 950.07M |
| August 13, 2025 | 5.4 | 5.53 | 5.53 | 5.53 | 5.39 | 810.45M |
| August 12, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.31 | 977.54M |
| August 11, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.33 | 866.67M |
| August 08, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.35 | 724.58M |
| August 07, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.39 | 1.04B |
| August 06, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 966.39M |
| August 05, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.38 | 866.86M |
| August 04, 2025 | 5.28 | 5.37 | 5.37 | 5.4 | 5.26 | 1.66B |
| August 01, 2025 | 5.35 | 5.3 | 5.3 | 5.4 | 5.3 | 1.94B |
| July 31, 2025 | 5.36 | 5.36 | 5.36 | 5.43 | 5.33 | 2.13B |
| July 30, 2025 | 5.46 | 5.4 | 5.4 | 5.5 | 5.38 | 2.02B |
| July 29, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.45 | 1.55B |
| July 28, 2025 | 5.58 | 5.57 | 5.57 | 5.61 | 5.54 | 1.19B |
| July 25, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.55 | 1.06B |
| July 24, 2025 | 5.63 | 5.64 | 5.64 | 5.7 | 5.63 | 1.55B |
| July 23, 2025 | 5.57 | 5.64 | 5.64 | 5.66 | 5.53 | 1.5B |
| July 22, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.46 | 922.99M |
| July 21, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.44 | 1.04B |
| July 18, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.38 | 834.95M |
| July 17, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.31 | 940.76M |
| July 16, 2025 | 5.37 | 5.33 | 5.33 | 5.44 | 5.32 | 1.62B |
| July 15, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.18 | 1.61B |
| July 14, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.14 | 1.07B |
| July 11, 2025 | 5.12 | 5.15 | 5.15 | 5.24 | 5.12 | 1.6B |
| July 10, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.11 | 684.98M |
| July 09, 2025 | 5.22 | 5.15 | 5.15 | 5.22 | 5.13 | 716.38M |
| July 08, 2025 | 5.17 | 5.24 | 5.24 | 5.24 | 5.15 | 1.2B |
| July 07, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.07 | 1.5B |
| July 04, 2025 | 5.11 | 5.13 | 5.13 | 5.19 | 5.05 | 1.62B |
| July 03, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.1 | 847.82M |
| July 02, 2025 | 5.27 | 5.18 | 5.18 | 5.29 | 5.17 | 1.13B |
| June 30, 2025 | 5.25 | 5.21 | 5.21 | 5.29 | 5.21 | 707.63M |
| June 27, 2025 | 5.27 | 5.25 | 5.25 | 5.3 | 5.24 | 791.35M |
| June 26, 2025 | 5.24 | 5.26 | 5.26 | 5.29 | 5.21 | 976.99M |
| June 25, 2025 | 5.26 | 5.26 | 5.26 | 5.3 | 5.23 | 1.06B |
| June 24, 2025 | 5.14 | 5.2 | 5.2 | 5.24 | 5.14 | 760.87M |
| June 23, 2025 | 5 | 5.09 | 5.09 | 5.1 | 4.97 | 1.15B |
| June 20, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5 | 1.03B |
| June 19, 2025 | 5.1 | 4.99 | 4.99 | 5.11 | 4.99 | 1.22B |
| June 18, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.1 | 787.49M |
| June 17, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.17 | 1.41B |
| June 16, 2025 | 5.12 | 5.22 | 5.22 | 5.24 | 5.1 | 1.38B |
| June 13, 2025 | 5.18 | 5.15 | 5.15 | 5.23 | 5.11 | 2B |
| June 12, 2025 | 5.3 | 5.25 | 5.25 | 5.32 | 5.23 | 1.08B |
| June 11, 2025 | 5.32 | 5.35 | 5.35 | 5.4 | 5.31 | 1.14B |
| June 10, 2025 | 5.33 | 5.29 | 5.29 | 5.35 | 5.24 | 841.9M |
| June 09, 2025 | 5.23 | 5.33 | 5.33 | 5.36 | 5.23 | 983.78M |
| June 06, 2025 | 5.24 | 5.18 | 5.18 | 5.24 | 5.14 | 842.56M |
| June 05, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 909.98M |
| June 04, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.08 | 929.04M |
| June 03, 2025 | 5.09 | 5.11 | 5.11 | 5.15 | 5.07 | 929.04M |
| June 02, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 4.91 | 628.9M |
| May 30, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.04 | 736.51M |
| May 29, 2025 | 5.08 | 5.2 | 5.2 | 5.22 | 5.07 | 735.33M |
| May 28, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.04 | 420.18M |
| May 27, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5 | 1B |
| May 26, 2025 | 5.14 | 5.05 | 5.05 | 5.14 | 5.04 | 1.16B |