5.46
-0.04(-0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.5 | 5.46 | 5.46 | 5.61 | 5.3 | 75.47M |
| August 15, 2025 | 5.42 | 5.5 | 5.5 | 5.7 | 5.38 | 61.29M |
| August 14, 2025 | 5.41 | 5.48 | 5.48 | 5.53 | 5.16 | 72.29M |
| August 13, 2025 | 5.49 | 5.34 | 5.34 | 5.62 | 5.22 | 94.5M |
| August 12, 2025 | 5.32 | 5.46 | 5.46 | 5.84 | 5.3 | 129.03M |
| August 11, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.03 | 121.24M |
| August 08, 2025 | 4.51 | 5.35 | 5.35 | 5.7 | 4.41 | 348.17M |
| August 07, 2025 | 4.18 | 4.52 | 4.52 | 4.53 | 4.15 | 150.82M |
| August 06, 2025 | 3.99 | 4.18 | 4.18 | 4.2 | 3.82 | 188.21M |
| August 05, 2025 | 3.71 | 3.83 | 3.83 | 3.92 | 3.64 | 115.53M |
| August 04, 2025 | 3.42 | 3.63 | 3.63 | 3.64 | 3.39 | 37.87M |
| August 01, 2025 | 3.51 | 3.41 | 3.41 | 3.53 | 3.4 | 19.37M |
| July 31, 2025 | 3.55 | 3.5 | 3.5 | 3.67 | 3.44 | 37.93M |
| July 30, 2025 | 3.66 | 3.52 | 3.52 | 3.7 | 3.51 | 25.57M |
| July 29, 2025 | 3.57 | 3.66 | 3.66 | 3.73 | 3.44 | 34.14M |
| July 28, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.5 | 22.99M |
| July 25, 2025 | 3.69 | 3.66 | 3.66 | 3.72 | 3.63 | 12.87M |
| July 24, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.6 | 21.15M |
| July 23, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.59 | 18.29M |
| July 22, 2025 | 3.85 | 3.61 | 3.61 | 3.85 | 3.59 | 49.27M |
| July 21, 2025 | 3.95 | 3.83 | 3.83 | 3.95 | 3.77 | 28.86M |
| July 18, 2025 | 3.91 | 3.91 | 3.91 | 4.01 | 3.88 | 35.37M |
| July 17, 2025 | 3.83 | 3.91 | 3.91 | 3.93 | 3.76 | 36.5M |
| July 16, 2025 | 3.79 | 3.79 | 3.79 | 3.85 | 3.74 | 21.85M |
| July 15, 2025 | 3.71 | 3.78 | 3.78 | 3.82 | 3.63 | 31.8M |
| July 14, 2025 | 3.75 | 3.67 | 3.67 | 3.8 | 3.61 | 32.94M |
| July 11, 2025 | 3.71 | 3.72 | 3.72 | 3.85 | 3.69 | 39.01M |
| July 10, 2025 | 3.83 | 3.69 | 3.69 | 3.83 | 3.62 | 37.4M |
| July 09, 2025 | 3.74 | 3.78 | 3.78 | 3.87 | 3.66 | 43.26M |
| July 08, 2025 | 3.47 | 3.74 | 3.74 | 3.76 | 3.44 | 82.15M |
| July 07, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.39 | 24.68M |
| July 04, 2025 | 3.34 | 3.44 | 3.44 | 3.52 | 3.31 | 79.07M |
| July 03, 2025 | 3.24 | 3.34 | 3.34 | 3.4 | 3.16 | 43.3M |
| July 02, 2025 | 3.22 | 3.24 | 3.24 | 3.29 | 3.14 | 32.89M |
| June 30, 2025 | 3.34 | 3.22 | 3.22 | 3.41 | 3.21 | 96.09M |
| June 27, 2025 | 3.45 | 3.26 | 3.26 | 3.5 | 3.15 | 88.46M |
| June 26, 2025 | 3.2 | 3.26 | 3.26 | 3.82 | 3.11 | 144.55M |
| June 25, 2025 | 3.04 | 3.19 | 3.19 | 3.19 | 3.04 | 26.74M |
| June 24, 2025 | 2.95 | 3.03 | 3.03 | 3.08 | 2.92 | 34.63M |
| June 23, 2025 | 2.98 | 2.92 | 2.92 | 3 | 2.86 | 31.26M |
| June 20, 2025 | 3.15 | 2.99 | 2.99 | 3.15 | 2.97 | 46.66M |
| June 19, 2025 | 3.18 | 3.12 | 3.12 | 3.28 | 3.1 | 46.61M |
| June 18, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.04 | 9.46M |
| June 17, 2025 | 3.18 | 3.1 | 3.1 | 3.27 | 3.09 | 20.05M |
| June 16, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.13 | 23.68M |
| June 13, 2025 | 3.29 | 3.2 | 3.2 | 3.35 | 3.2 | 20.14M |
| June 12, 2025 | 3.26 | 3.27 | 3.27 | 3.31 | 3.17 | 24.87M |
| June 11, 2025 | 3.29 | 3.2 | 3.2 | 3.34 | 3.2 | 26.76M |
| June 10, 2025 | 3.39 | 3.28 | 3.28 | 3.39 | 3.18 | 31.08M |
| June 09, 2025 | 3.29 | 3.37 | 3.37 | 3.41 | 3.29 | 16.84M |
| June 06, 2025 | 3.37 | 3.29 | 3.29 | 3.37 | 3.27 | 15.63M |
| June 05, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.27 | 30.64M |
| June 04, 2025 | 3.46 | 3.38 | 3.38 | 3.46 | 3.35 | 38.01M |
| June 03, 2025 | 3.58 | 3.43 | 3.43 | 3.59 | 3.4 | 38.22M |
| June 02, 2025 | 3.56 | 3.52 | 3.52 | 3.62 | 3.45 | 8.29M |
| May 30, 2025 | 3.47 | 3.62 | 3.62 | 3.92 | 3.43 | 141.57M |
| May 29, 2025 | 3.42 | 3.45 | 3.45 | 3.51 | 3.41 | 25.5M |
| May 28, 2025 | 3.47 | 3.41 | 3.41 | 3.52 | 3.35 | 45.8M |
| May 27, 2025 | 3.72 | 3.47 | 3.47 | 3.73 | 3.3 | 206.02M |
| May 26, 2025 | 4.1 | 4.17 | 4.17 | 4.4 | 4.07 | 59.17M |