5.24
-0.05(-0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 26.17M |
| August 15, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.19 | 19.17M |
| August 14, 2025 | 5.37 | 5.26 | 5.26 | 5.45 | 5.25 | 23.22M |
| August 13, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.24 | 22.13M |
| August 12, 2025 | 5.22 | 5.24 | 5.24 | 5.3 | 5.2 | 13.54M |
| August 11, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.16 | 15.7M |
| August 08, 2025 | 5.29 | 5.2 | 5.2 | 5.29 | 5.17 | 26.09M |
| August 07, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.23 | 16.49M |
| August 06, 2025 | 5.33 | 5.28 | 5.28 | 5.37 | 5.27 | 8.08M |
| August 05, 2025 | 5.34 | 5.31 | 5.31 | 5.35 | 5.25 | 13.14M |
| August 04, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.24 | 13.05M |
| August 01, 2025 | 5.49 | 5.35 | 5.35 | 5.55 | 5.33 | 17.41M |
| July 31, 2025 | 5.61 | 5.49 | 5.49 | 5.64 | 5.42 | 27.11M |
| July 30, 2025 | 5.62 | 5.62 | 5.62 | 5.73 | 5.56 | 21.78M |
| July 29, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.48 | 14.51M |
| July 28, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.52 | 15.86M |
| July 25, 2025 | 5.65 | 5.58 | 5.58 | 5.76 | 5.55 | 12.13M |
| July 24, 2025 | 5.56 | 5.65 | 5.65 | 5.65 | 5.55 | 13.99M |
| July 23, 2025 | 5.5 | 5.52 | 5.52 | 5.61 | 5.49 | 17.89M |
| July 22, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.37 | 14.86M |
| July 21, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.38 | 9.15M |
| July 18, 2025 | 5.37 | 5.41 | 5.41 | 5.43 | 5.36 | 10.71M |
| July 17, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.26 | 12.75M |
| July 16, 2025 | 5.32 | 5.3 | 5.3 | 5.36 | 5.29 | 9.48M |
| July 15, 2025 | 5.34 | 5.28 | 5.28 | 5.34 | 5.24 | 9.1M |
| July 14, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.28 | 8.47M |
| July 11, 2025 | 5.29 | 5.3 | 5.3 | 5.36 | 5.29 | 10.29M |
| July 10, 2025 | 5.22 | 5.27 | 5.27 | 5.27 | 5.2 | 5.47M |
| July 09, 2025 | 5.18 | 5.22 | 5.22 | 5.25 | 5.15 | 5.07M |
| July 08, 2025 | 5.21 | 5.18 | 5.18 | 5.25 | 5.15 | 6.24M |
| July 07, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.16 | 3.52M |
| July 04, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.17 | 6.63M |
| July 03, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.17 | 6.15M |
| July 02, 2025 | 5.15 | 5.26 | 5.26 | 5.26 | 5.14 | 10.04M |
| June 30, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.08 | 12.55M |
| June 27, 2025 | 5.28 | 5.19 | 5.19 | 5.28 | 5.17 | 7.55M |
| June 26, 2025 | 5.29 | 5.26 | 5.26 | 5.3 | 5.19 | 7.74M |
| June 25, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.21 | 7.1M |
| June 24, 2025 | 5.19 | 5.22 | 5.22 | 5.23 | 5.16 | 4.89M |
| June 23, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.06 | 4.66M |
| June 20, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.08 | 10.17M |
| June 19, 2025 | 5.28 | 5.09 | 5.09 | 5.32 | 5.06 | 10.21M |
| June 18, 2025 | 5.27 | 5.28 | 5.28 | 5.34 | 5.22 | 9.59M |
| June 17, 2025 | 5.33 | 5.27 | 5.27 | 5.41 | 5.23 | 16.85M |
| June 16, 2025 | 5.3 | 5.34 | 5.34 | 5.36 | 5.24 | 9.77M |
| June 13, 2025 | 5.36 | 5.3 | 5.3 | 5.38 | 5.26 | 10.71M |
| June 12, 2025 | 5.34 | 5.36 | 5.36 | 5.39 | 5.27 | 12.12M |
| June 11, 2025 | 5.39 | 5.34 | 5.34 | 5.47 | 5.3 | 10.59M |
| June 10, 2025 | 5.43 | 5.37 | 5.37 | 5.46 | 5.32 | 12.38M |
| June 09, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.3 | 9.55M |
| June 06, 2025 | 5.24 | 5.35 | 5.35 | 5.39 | 5.23 | 12.52M |
| June 05, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.21 | 10.1M |
| June 04, 2025 | 5.2 | 5.28 | 5.28 | 5.28 | 5.14 | 17.67M |
| June 03, 2025 | 5.09 | 5.17 | 5.17 | 5.18 | 5.07 | 10.39M |
| June 02, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 4.9 | 5.12M |
| May 30, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.11 | 10.73M |
| May 29, 2025 | 5.11 | 5.17 | 5.17 | 5.2 | 5.07 | 8.79M |
| May 28, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.04 | 5.5M |
| May 27, 2025 | 5.07 | 5.1 | 5.04 | 5.12 | 5.04 | 7.23M |
| May 26, 2025 | 5.11 | 5.04 | 4.98 | 5.15 | 5.02 | 4.57M |