5.57
+0.065(+1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.56 | 5.57 | 5.57 | 5.76 | 5.56 | 232.28M |
| August 15, 2025 | 5.44 | 5.51 | 5.51 | 5.52 | 5.41 | 144.11M |
| August 14, 2025 | 5.75 | 5.56 | 5.56 | 5.75 | 5.54 | 237.05M |
| August 13, 2025 | 5.41 | 5.67 | 5.67 | 5.68 | 5.4 | 267.11M |
| August 12, 2025 | 5.29 | 5.31 | 5.31 | 5.35 | 5.24 | 132.52M |
| August 11, 2025 | 5.37 | 5.33 | 5.33 | 5.39 | 5.28 | 94.34M |
| August 08, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.33 | 152.6M |
| August 07, 2025 | 5.54 | 5.5 | 5.5 | 5.57 | 5.4 | 125.59M |
| August 06, 2025 | 5.44 | 5.49 | 5.49 | 5.52 | 5.39 | 123.35M |
| August 05, 2025 | 5.43 | 5.45 | 5.45 | 5.48 | 5.39 | 142.77M |
| August 04, 2025 | 5.19 | 5.39 | 5.39 | 5.43 | 5.15 | 170.32M |
| August 01, 2025 | 5.36 | 5.23 | 5.23 | 5.43 | 5.23 | 194.26M |
| July 31, 2025 | 5.38 | 5.36 | 5.36 | 5.49 | 5.29 | 198.27M |
| July 30, 2025 | 5.6 | 5.44 | 5.44 | 5.65 | 5.39 | 279.61M |
| July 29, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.55 | 205.97M |
| July 28, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.74 | 187.62M |
| July 25, 2025 | 5.89 | 5.8 | 5.8 | 5.9 | 5.75 | 257.08M |
| July 24, 2025 | 5.94 | 5.95 | 5.95 | 6.09 | 5.93 | 216.05M |
| July 23, 2025 | 5.73 | 5.96 | 5.96 | 6 | 5.73 | 344.36M |
| July 22, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.58 | 135.9M |
| July 21, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.55 | 179.77M |
| July 18, 2025 | 5.52 | 5.55 | 5.55 | 5.58 | 5.42 | 216.53M |
| July 17, 2025 | 5.31 | 5.37 | 5.37 | 5.42 | 5.28 | 155.04M |
| July 16, 2025 | 5.42 | 5.31 | 5.31 | 5.55 | 5.31 | 326.03M |
| July 15, 2025 | 5.09 | 5.33 | 5.33 | 5.36 | 5.04 | 394.05M |
| July 14, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.95 | 125.85M |
| July 11, 2025 | 4.93 | 5 | 5 | 5.16 | 4.92 | 238.85M |
| July 10, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.89 | 147.29M |
| July 09, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.94 | 146.47M |
| July 08, 2025 | 5.01 | 5.15 | 5.15 | 5.15 | 4.98 | 148.53M |
| July 07, 2025 | 4.88 | 4.96 | 4.96 | 4.98 | 4.83 | 127.98M |
| July 04, 2025 | 4.91 | 4.94 | 4.94 | 5.07 | 4.79 | 240.9M |
| July 03, 2025 | 5.08 | 4.96 | 4.96 | 5.09 | 4.9 | 144.1M |
| July 02, 2025 | 5.15 | 5.04 | 5.04 | 5.25 | 5.03 | 167.21M |
| June 30, 2025 | 5.2 | 5.09 | 5.09 | 5.26 | 5.09 | 132.69M |
| June 27, 2025 | 5.23 | 5.17 | 5.17 | 5.29 | 5.16 | 180.61M |
| June 26, 2025 | 5.17 | 5.19 | 5.19 | 5.26 | 5.12 | 160.47M |
| June 25, 2025 | 5.21 | 5.21 | 5.21 | 5.29 | 5.16 | 258.86M |
| June 24, 2025 | 4.98 | 5.09 | 5.09 | 5.15 | 4.98 | 332.99M |
| June 23, 2025 | 4.69 | 4.88 | 4.88 | 4.9 | 4.64 | 172.37M |
| June 20, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.71 | 150.23M |
| June 19, 2025 | 4.9 | 4.71 | 4.71 | 4.92 | 4.69 | 283.33M |
| June 18, 2025 | 5.05 | 4.95 | 4.95 | 5.05 | 4.92 | 158.06M |
| June 17, 2025 | 5.14 | 5.1 | 5.1 | 5.2 | 5.04 | 116.59M |
| June 16, 2025 | 4.96 | 5.12 | 5.12 | 5.18 | 4.91 | 145.16M |
| June 13, 2025 | 5.08 | 4.99 | 4.99 | 5.16 | 4.92 | 279.72M |
| June 12, 2025 | 5.33 | 5.19 | 5.19 | 5.34 | 5.17 | 170.72M |
| June 11, 2025 | 5.35 | 5.42 | 5.42 | 5.5 | 5.32 | 213.66M |
| June 10, 2025 | 5.36 | 5.3 | 5.3 | 5.41 | 5.18 | 191.27M |
| June 09, 2025 | 5.18 | 5.36 | 5.36 | 5.42 | 5.18 | 270.62M |
| June 06, 2025 | 5.15 | 5.05 | 5.05 | 5.17 | 5 | 163.5M |
| June 05, 2025 | 5.05 | 5.15 | 5.15 | 5.16 | 5.03 | 250.24M |
| June 04, 2025 | 4.89 | 4.95 | 4.95 | 5.02 | 4.86 | 208.7M |
| June 03, 2025 | 4.84 | 4.9 | 4.9 | 4.95 | 4.83 | 207.72M |
| June 02, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.56 | 343.39M |
| May 30, 2025 | 4.98 | 4.87 | 4.87 | 5 | 4.82 | 263.61M |
| May 29, 2025 | 4.89 | 5.12 | 5.12 | 5.16 | 4.86 | 276.93M |
| May 28, 2025 | 4.94 | 4.87 | 4.87 | 4.96 | 4.82 | 148.14M |
| May 27, 2025 | 4.8 | 4.9 | 4.9 | 4.92 | 4.75 | 275.65M |
| May 26, 2025 | 4.99 | 4.84 | 4.84 | 5.01 | 4.82 | 251.5M |