5.77
-0.025(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.83 | 5.77 | 5.77 | 5.89 | 5.77 | 35.82M |
| August 15, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.75 | 33.14M |
| August 14, 2025 | 6.01 | 5.93 | 5.93 | 6.04 | 5.9 | 44.58M |
| August 13, 2025 | 5.75 | 5.95 | 5.95 | 5.96 | 5.75 | 44.27M |
| August 12, 2025 | 5.59 | 5.68 | 5.68 | 5.68 | 5.58 | 28.24M |
| August 11, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.57 | 24.56M |
| August 08, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.59 | 30.56M |
| August 07, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.6 | 38.86M |
| August 06, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.58 | 25.15M |
| August 05, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.53 | 28.14M |
| August 04, 2025 | 5.43 | 5.56 | 5.56 | 5.56 | 5.4 | 31.25M |
| August 01, 2025 | 5.58 | 5.45 | 5.45 | 5.62 | 5.45 | 51.27M |
| July 31, 2025 | 5.7 | 5.58 | 5.58 | 5.7 | 5.58 | 57.13M |
| July 30, 2025 | 5.85 | 5.77 | 5.77 | 5.92 | 5.74 | 44.85M |
| July 29, 2025 | 5.86 | 5.94 | 5.94 | 5.94 | 5.82 | 38.87M |
| July 28, 2025 | 5.93 | 5.96 | 5.96 | 6.01 | 5.89 | 27.55M |
| July 25, 2025 | 5.96 | 5.88 | 5.88 | 5.98 | 5.87 | 35.72M |
| July 24, 2025 | 5.95 | 6.01 | 6.01 | 6.06 | 5.95 | 39.21M |
| July 23, 2025 | 5.88 | 5.95 | 5.95 | 5.96 | 5.82 | 46.81M |
| July 22, 2025 | 5.72 | 5.76 | 5.76 | 5.78 | 5.68 | 29.34M |
| July 21, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.65 | 31.13M |
| July 18, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.55 | 41.93M |
| July 17, 2025 | 5.52 | 5.49 | 5.49 | 5.57 | 5.47 | 31.46M |
| July 16, 2025 | 5.56 | 5.5 | 5.5 | 5.66 | 5.5 | 48.27M |
| July 15, 2025 | 5.41 | 5.53 | 5.53 | 5.53 | 5.33 | 60.15M |
| July 14, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.31 | 26.74M |
| July 11, 2025 | 5.28 | 5.34 | 5.34 | 5.51 | 5.28 | 65.65M |
| July 10, 2025 | 5.2 | 5.28 | 5.28 | 5.31 | 5.19 | 26.68M |
| July 09, 2025 | 5.35 | 5.22 | 5.22 | 5.35 | 5.2 | 31.48M |
| July 08, 2025 | 5.27 | 5.34 | 5.34 | 5.35 | 5.23 | 37.23M |
| July 07, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.15 | 27.84M |
| July 04, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.14 | 41.02M |
| July 03, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.24 | 31.65M |
| July 02, 2025 | 5.36 | 5.36 | 5.36 | 5.44 | 5.32 | 26.43M |
| June 30, 2025 | 5.38 | 5.3 | 5.3 | 5.39 | 5.29 | 25.88M |
| June 27, 2025 | 5.46 | 5.38 | 5.38 | 5.48 | 5.35 | 40.3M |
| June 26, 2025 | 5.42 | 5.41 | 5.41 | 5.45 | 5.38 | 36.7M |
| June 25, 2025 | 5.41 | 5.47 | 5.47 | 5.51 | 5.39 | 51.37M |
| June 24, 2025 | 5.18 | 5.35 | 5.35 | 5.37 | 5.18 | 62.5M |
| June 23, 2025 | 4.96 | 5.13 | 5.13 | 5.13 | 4.94 | 30.34M |
| June 20, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.96 | 36.89M |
| June 19, 2025 | 5.09 | 4.92 | 4.92 | 5.12 | 4.91 | 56.57M |
| June 18, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.1 | 35.57M |
| June 17, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.21 | 20.86M |
| June 16, 2025 | 5.17 | 5.3 | 5.3 | 5.32 | 5.14 | 24.24M |
| June 13, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.17 | 34.53M |
| June 12, 2025 | 5.36 | 5.28 | 5.28 | 5.4 | 5.27 | 31.64M |
| June 11, 2025 | 5.35 | 5.42 | 5.42 | 5.46 | 5.34 | 33.19M |
| June 10, 2025 | 5.35 | 5.31 | 5.31 | 5.38 | 5.25 | 37.08M |
| June 09, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.22 | 42.69M |
| June 06, 2025 | 5.2 | 5.16 | 5.16 | 5.22 | 5.14 | 28.46M |
| June 05, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.11 | 47.1M |
| June 04, 2025 | 5.04 | 5.07 | 5.07 | 5.11 | 5 | 34.76M |
| June 03, 2025 | 4.91 | 5.01 | 5.01 | 5.03 | 4.91 | 50.24M |
| June 02, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.65 | 89.19M |
| May 30, 2025 | 4.93 | 4.91 | 4.91 | 4.95 | 4.86 | 47.21M |
| May 29, 2025 | 4.89 | 5.05 | 5.05 | 5.06 | 4.89 | 47.51M |
| May 28, 2025 | 5 | 4.9 | 4.9 | 5 | 4.87 | 37.95M |
| May 27, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.86 | 45.91M |
| May 26, 2025 | 5.02 | 4.9 | 4.9 | 5.03 | 4.89 | 53.97M |