5.07
+0.23(+4.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.85 | 5.07 | 5.07 | 5.25 | 4.84 | 21.55M |
| October 02, 2025 | 4.85 | 4.84 | 4.84 | 4.89 | 4.71 | 6.44M |
| September 30, 2025 | 4.92 | 4.85 | 4.85 | 4.99 | 4.77 | 6.17M |
| September 29, 2025 | 4.81 | 4.89 | 4.89 | 4.92 | 4.68 | 6.48M |
| September 26, 2025 | 4.88 | 4.83 | 4.83 | 4.95 | 4.81 | 7.29M |
| September 25, 2025 | 4.9 | 4.92 | 4.92 | 4.98 | 4.81 | 6.11M |
| September 24, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.75 | 6M |
| September 23, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.72 | 9.81M |
| September 22, 2025 | 5.28 | 5.06 | 5.06 | 5.29 | 4.9 | 12.75M |
| September 19, 2025 | 4.72 | 5.14 | 5.14 | 5.23 | 4.67 | 29.79M |
| September 18, 2025 | 4.73 | 4.75 | 4.75 | 4.94 | 4.59 | 15.43M |
| September 17, 2025 | 4.7 | 4.72 | 4.72 | 4.78 | 4.6 | 9.81M |
| September 16, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.41 | 12.13M |
| September 15, 2025 | 4.75 | 4.61 | 4.61 | 4.8 | 4.55 | 9.34M |
| September 12, 2025 | 5.08 | 4.75 | 4.75 | 5.08 | 4.7 | 8.94M |
| September 11, 2025 | 4.88 | 4.92 | 4.92 | 5.02 | 4.72 | 8.63M |
| September 10, 2025 | 4.97 | 4.96 | 4.92 | 4.99 | 4.86 | 7.92M |
| September 09, 2025 | 5.23 | 4.97 | 4.92 | 5.25 | 4.9 | 16.63M |
| September 08, 2025 | 5.24 | 5.23 | 5.23 | 5.58 | 5.07 | 18.25M |
| September 05, 2025 | 5.25 | 5.38 | 5.38 | 5.47 | 5.18 | 19.55M |
| September 04, 2025 | 5.61 | 5.22 | 5.22 | 5.83 | 5.16 | 43.19M |
| September 03, 2025 | 5.93 | 5.58 | 5.58 | 5.95 | 5.52 | 41.87M |
| September 02, 2025 | 5.47 | 6 | 6 | 6.17 | 5.4 | 113.42M |
| September 01, 2025 | 5.47 | 5.42 | 5.42 | 5.58 | 5.24 | 28.46M |
| August 29, 2025 | 5.43 | 5.37 | 5.37 | 5.5 | 5.28 | 24.27M |
| August 28, 2025 | 5.7 | 5.41 | 5.41 | 5.82 | 5.29 | 53.4M |
| August 27, 2025 | 6 | 5.77 | 5.77 | 6 | 5.7 | 24.3M |
| August 26, 2025 | 5.85 | 5.86 | 5.86 | 6.3 | 5.84 | 49M |
| August 25, 2025 | 5.84 | 6.01 | 6.01 | 6.12 | 5.59 | 57.5M |
| August 22, 2025 | 6.14 | 6.17 | 6.17 | 6.41 | 6.13 | 38.23M |
| August 21, 2025 | 6.48 | 6.19 | 6.19 | 6.51 | 6.09 | 43.47M |
| August 20, 2025 | 6.58 | 6.43 | 6.43 | 6.85 | 5.89 | 114.49M |
| August 19, 2025 | 6.9 | 6.61 | 6.61 | 7.19 | 6.39 | 128.6M |
| August 18, 2025 | 6.89 | 6.85 | 6.85 | 7.84 | 6.79 | 215.93M |
| August 15, 2025 | 4.77 | 6.79 | 6.79 | 7.86 | 4.47 | 404.58M |
| August 14, 2025 | 4.01 | 4.65 | 4.65 | 4.89 | 4.01 | 157.02M |
| August 13, 2025 | 3.7 | 4.02 | 4.02 | 4.02 | 3.7 | 50.08M |
| August 12, 2025 | 3.65 | 3.68 | 3.68 | 3.81 | 3.62 | 24.29M |
| August 11, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.46 | 26.59M |
| August 08, 2025 | 3.28 | 3.45 | 3.45 | 3.67 | 3.23 | 43.91M |
| August 07, 2025 | 3.26 | 3.24 | 3.24 | 3.27 | 3.2 | 4.92M |
| August 06, 2025 | 3.21 | 3.22 | 3.22 | 3.29 | 3.2 | 8.07M |
| August 05, 2025 | 3.14 | 3.21 | 3.21 | 3.23 | 3.13 | 7.8M |
| August 04, 2025 | 3.1 | 3.13 | 3.13 | 3.16 | 3.06 | 7.75M |
| August 01, 2025 | 3.16 | 3.1 | 3.1 | 3.2 | 3.08 | 8.55M |
| July 31, 2025 | 3.25 | 3.16 | 3.16 | 3.29 | 3.16 | 12.08M |
| July 30, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.21 | 9.11M |
| July 29, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.34 | 8.09M |
| July 28, 2025 | 3.49 | 3.41 | 3.41 | 3.49 | 3.4 | 5.92M |
| July 25, 2025 | 3.53 | 3.46 | 3.46 | 3.57 | 3.45 | 6.82M |
| July 24, 2025 | 3.42 | 3.51 | 3.51 | 3.58 | 3.4 | 16.5M |
| July 23, 2025 | 3.46 | 3.4 | 3.4 | 3.52 | 3.38 | 11.75M |
| July 22, 2025 | 3.52 | 3.42 | 3.42 | 3.52 | 3.4 | 8.43M |
| July 21, 2025 | 3.52 | 3.53 | 3.53 | 3.55 | 3.44 | 10.88M |
| July 18, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.41 | 9.27M |
| July 17, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.43 | 10.41M |
| July 16, 2025 | 3.41 | 3.44 | 3.44 | 3.68 | 3.38 | 33.72M |
| July 15, 2025 | 3.48 | 3.39 | 3.39 | 3.48 | 3.34 | 13.78M |
| July 14, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.42 | 9.24M |
| July 11, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.46 | 24.66M |