5.18
+0.07(+1.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.07 | 5.11 | 5.11 | 5.18 | 5.07 | 91,500 |
| September 04, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 85,673 |
| September 03, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.08 | 90,500 |
| September 02, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.08 | 83,500 |
| September 01, 2025 | 5.18 | 5.11 | 5.11 | 5.18 | 5.11 | 35,592 |
| August 29, 2025 | 5.18 | 5.12 | 5.12 | 5.18 | 5.1 | 247,500 |
| August 28, 2025 | 5.23 | 5.13 | 5.13 | 5.23 | 5.13 | 266,000 |
| August 27, 2025 | 5.22 | 5.19 | 5.19 | 5.25 | 5.18 | 209,000 |
| August 26, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.22 | 73,000 |
| August 25, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.17 | 358,500 |
| August 22, 2025 | 5.18 | 5.17 | 5.17 | 5.25 | 5.16 | 389,000 |
| August 21, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.16 | 165,500 |
| August 20, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.17 | 224,500 |
| August 19, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.16 | 116,052 |
| August 18, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.2 | 197,500 |
| August 15, 2025 | 5.15 | 5.22 | 5.22 | 5.29 | 5.15 | 141,000 |
| August 14, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.14 | 507,000 |
| August 13, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.18 | 405,000 |
| August 12, 2025 | 5.23 | 5.2 | 5.2 | 5.29 | 5.16 | 678,500 |
| August 11, 2025 | 5.27 | 5.16 | 5.16 | 5.28 | 5.15 | 378,500 |
| August 08, 2025 | 5.29 | 5.23 | 5.23 | 5.29 | 5.23 | 214,500 |
| August 07, 2025 | 5.27 | 5.25 | 5.25 | 5.29 | 5.21 | 536,000 |
| August 06, 2025 | 5.35 | 5.26 | 5.26 | 5.38 | 5.21 | 988,500 |
| August 05, 2025 | 5.37 | 5.35 | 5.35 | 5.42 | 5.35 | 231,500 |
| August 04, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.34 | 122,000 |
| August 01, 2025 | 5.33 | 5.34 | 5.34 | 5.45 | 5.33 | 246,000 |
| July 31, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.32 | 168,500 |
| July 30, 2025 | 5.36 | 5.29 | 5.29 | 5.37 | 5.28 | 475,500 |
| July 29, 2025 | 5.53 | 5.39 | 5.39 | 5.53 | 5.38 | 938,000 |
| July 28, 2025 | 5.6 | 5.53 | 5.53 | 5.75 | 5.52 | 444,400 |
| July 25, 2025 | 5.59 | 5.59 | 5.59 | 5.71 | 5.58 | 870,000 |
| July 24, 2025 | 5.65 | 5.59 | 5.59 | 5.76 | 5.58 | 870,500 |
| July 23, 2025 | 5.37 | 5.69 | 5.69 | 5.73 | 5.37 | 2.46M |
| July 22, 2025 | 5.17 | 5.36 | 5.36 | 5.37 | 5.17 | 2.46M |
| July 21, 2025 | 5 | 5.14 | 5.14 | 5.19 | 4.89 | 6.42M |
| July 18, 2025 | 6.9 | 7.07 | 7.07 | 7.07 | 6.86 | 624,100 |
| July 17, 2025 | 6.91 | 6.91 | 6.91 | 6.95 | 6.89 | 320,000 |
| July 16, 2025 | 6.9 | 6.88 | 6.88 | 6.95 | 6.88 | 773,000 |
| July 15, 2025 | 6.88 | 6.9 | 6.9 | 6.9 | 6.87 | 400,584 |
| July 14, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.86 | 369,000 |
| July 11, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.86 | 193,500 |
| July 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.85 | 201,500 |
| July 09, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.84 | 453,583 |
| July 08, 2025 | 6.86 | 6.88 | 6.88 | 6.88 | 6.86 | 438,267 |
| July 07, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.86 | 475,300 |
| July 04, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.85 | 400,500 |
| July 03, 2025 | 6.87 | 6.86 | 6.86 | 6.87 | 6.85 | 317,500 |
| July 02, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.85 | 403,500 |
| June 30, 2025 | 6.85 | 6.86 | 6.86 | 6.86 | 6.83 | 185,500 |
| June 27, 2025 | 6.87 | 6.84 | 6.84 | 6.87 | 6.84 | 375,500 |
| June 26, 2025 | 6.87 | 6.86 | 6.86 | 6.87 | 6.85 | 530,200 |
| June 25, 2025 | 6.88 | 6.87 | 6.87 | 6.9 | 6.85 | 870,000 |
| June 24, 2025 | 6.87 | 6.87 | 6.87 | 6.88 | 6.86 | 50,000 |
| June 23, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.84 | 89,000 |
| June 20, 2025 | 6.85 | 6.86 | 6.86 | 6.88 | 6.85 | 155,000 |
| June 19, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.85 | 102,193 |
| June 18, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.86 | 14,500 |
| June 17, 2025 | 6.86 | 6.87 | 6.87 | 6.88 | 6.86 | 150,320 |
| June 16, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.85 | 536,500 |
| June 13, 2025 | 6.87 | 6.86 | 6.86 | 6.87 | 6.85 | 346,000 |
