5.05
+0.03(+0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 5.01 | 103,059 |
| September 04, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.02 | 206,000 |
| September 03, 2025 | 5 | 5.02 | 5.02 | 5.02 | 5 | 13,000 |
| September 02, 2025 | 5 | 5 | 5 | 5.04 | 5 | 330,000 |
| September 01, 2025 | 5 | 5.05 | 5.05 | 5.05 | 4.99 | 205,000 |
| August 29, 2025 | 5 | 5.02 | 5.02 | 5.02 | 5 | 40,000 |
| August 28, 2025 | 5.01 | 5 | 5 | 5.02 | 4.98 | 90,000 |
| August 27, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 5.02 | 40,000 |
| August 26, 2025 | 5.02 | 5.07 | 5.07 | 5.09 | 5.02 | 40,000 |
| August 25, 2025 | 5.07 | 5.05 | 5.05 | 5.1 | 5.01 | 236,664 |
| August 22, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.01 | 141,000 |
| August 21, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.99 | 153,099 |
| August 20, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.98 | 161,000 |
| August 19, 2025 | 5 | 4.98 | 4.98 | 5 | 4.95 | 45,000 |
| August 18, 2025 | 4.95 | 4.98 | 4.93 | 5 | 4.92 | 115,000 |
| August 15, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.9 | 51,000 |
| August 14, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.97 | 149,000 |
| August 13, 2025 | 4.95 | 5.01 | 5.01 | 5.02 | 4.95 | 242,575 |
| August 12, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | 120,000 |
| August 11, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 197,000 |
| August 08, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.77 | 269,000 |
| August 07, 2025 | 4.77 | 4.85 | 4.85 | 4.85 | 4.76 | 127,146 |
| August 06, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.76 | 38,000 |
| August 05, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0 |
| August 04, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.73 | 125,000 |
| August 01, 2025 | 4.79 | 4.75 | 4.75 | 4.79 | 4.75 | 49,000 |
| July 31, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.78 | 34,000 |
| July 30, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 24,000 |
| July 29, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.77 | 170,000 |
| July 28, 2025 | 4.74 | 4.79 | 4.79 | 4.82 | 4.74 | 152,000 |
| July 25, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.75 | 53,000 |
| July 24, 2025 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 181,000 |
| July 23, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.75 | 45,000 |
| July 22, 2025 | 4.76 | 4.78 | 4.79 | 4.79 | 4.76 | 95,208 |
| July 21, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.74 | 120,000 |
| July 18, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.76 | 111,000 |
| July 17, 2025 | 4.76 | 4.79 | 4.79 | 4.8 | 4.76 | 50,000 |
| July 16, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.73 | 93,479 |
| July 15, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.73 | 71,000 |
| July 14, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.73 | 40,000 |
| July 11, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.7 | 404,000 |
| July 10, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.62 | 98,000 |
| July 09, 2025 | 4.61 | 4.62 | 4.62 | 4.65 | 4.61 | 333,000 |
| July 08, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.59 | 18,342 |
| July 07, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.58 | 36,500 |
| July 04, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.58 | 46,000 |
| July 03, 2025 | 4.59 | 4.61 | 4.61 | 4.64 | 4.59 | 116,000 |
| July 02, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 311,000 |
| June 30, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.58 | 117,000 |
| June 27, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.59 | 34,000 |
| June 26, 2025 | 4.57 | 4.58 | 4.58 | 4.58 | 4.51 | 92,440 |
| June 25, 2025 | 4.55 | 4.62 | 4.62 | 4.62 | 4.55 | 256,000 |
| June 24, 2025 | 4.44 | 4.53 | 4.53 | 4.59 | 4.42 | 171,000 |
| June 23, 2025 | 4.4 | 4.44 | 4.44 | 4.44 | 4.4 | 81,000 |
| June 20, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.37 | 67,528 |
| June 19, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.35 | 49,000 |
| June 18, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.38 | 33,000 |
| June 17, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.4 | 242,916 |
| June 16, 2025 | 4.36 | 4.43 | 4.43 | 4.44 | 4.36 | 345,000 |
| June 13, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.33 | 145,000 |