5.01
-0.22(-4.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.22 | 5.01 | 5.01 | 5.33 | 4.96 | 13.4M |
| September 25, 2025 | 5.22 | 5.23 | 5.23 | 5.42 | 5.12 | 22.51M |
| September 24, 2025 | 5.13 | 5.22 | 5.22 | 5.29 | 5.13 | 13.27M |
| September 23, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.02 | 7.83M |
| September 22, 2025 | 5.09 | 5.08 | 5.08 | 5.22 | 5.02 | 14.78M |
| September 19, 2025 | 5.13 | 5.18 | 5.18 | 5.28 | 5.13 | 24.26M |
| September 18, 2025 | 5.08 | 5.13 | 5.13 | 5.3 | 5.06 | 16.99M |
| September 17, 2025 | 5.01 | 5.07 | 5.07 | 5.08 | 4.97 | 15.56M |
| September 16, 2025 | 4.8 | 5 | 5 | 5 | 4.8 | 10.12M |
| September 15, 2025 | 4.83 | 4.84 | 4.84 | 4.86 | 4.76 | 8.03M |
| September 12, 2025 | 4.86 | 4.83 | 4.83 | 4.89 | 4.71 | 11.6M |
| September 11, 2025 | 4.77 | 4.83 | 4.83 | 4.85 | 4.71 | 7.62M |
| September 10, 2025 | 4.66 | 4.75 | 4.75 | 4.77 | 4.63 | 8.6M |
| September 09, 2025 | 4.85 | 4.8 | 4.64 | 4.86 | 4.71 | 9.43M |
| September 08, 2025 | 4.75 | 4.85 | 4.69 | 4.93 | 4.73 | 12.85M |
| September 05, 2025 | 4.55 | 4.72 | 4.72 | 4.73 | 4.54 | 17.36M |
| September 04, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.51 | 8.48M |
| September 03, 2025 | 4.62 | 4.56 | 4.56 | 4.67 | 4.54 | 4.34M |
| September 02, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.58 | 3.5M |
| September 01, 2025 | 4.6 | 4.6 | 4.6 | 4.66 | 4.56 | 3.96M |
| August 29, 2025 | 4.55 | 4.59 | 4.59 | 4.7 | 4.55 | 17.17M |
| August 28, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.52 | 10.77M |
| August 27, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.56 | 12.06M |
| August 26, 2025 | 4.66 | 4.63 | 4.63 | 4.69 | 4.63 | 4.92M |
| August 25, 2025 | 4.6 | 4.68 | 4.68 | 4.69 | 4.59 | 7.98M |
| August 22, 2025 | 4.68 | 4.6 | 4.6 | 4.71 | 4.59 | 3.82M |
| August 21, 2025 | 4.55 | 4.68 | 4.68 | 4.68 | 4.55 | 14.75M |
| August 20, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.52 | 4.06M |
| August 19, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.53 | 7.4M |
| August 18, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.5 | 3.61M |
| August 15, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.48 | 3.19M |
| August 14, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.5 | 9.48M |
| August 13, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.52 | 5.7M |
| August 12, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.51 | 6.7M |
| August 11, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.45 | 4.84M |
| August 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.47 | 4.19M |
| August 07, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.51 | 6.33M |
| August 06, 2025 | 4.41 | 4.51 | 4.51 | 4.51 | 4.41 | 8.03M |
| August 05, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.33 | 5.25M |
| August 04, 2025 | 4.27 | 4.33 | 4.33 | 4.35 | 4.22 | 3.67M |
| August 01, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.26 | 7.93M |
| July 31, 2025 | 4.42 | 4.36 | 4.36 | 4.53 | 4.31 | 9.63M |
| July 30, 2025 | 4.53 | 4.45 | 4.45 | 4.57 | 4.41 | 12.38M |
| July 29, 2025 | 4.56 | 4.54 | 4.54 | 4.56 | 4.5 | 5.26M |
| July 28, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.47 | 7.42M |
| July 25, 2025 | 4.44 | 4.51 | 4.51 | 4.51 | 4.42 | 7.39M |
| July 24, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.37 | 5.44M |
| July 23, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.35 | 4.9M |
| July 22, 2025 | 4.33 | 4.39 | 4.39 | 4.41 | 4.31 | 4.92M |
| July 21, 2025 | 4.23 | 4.34 | 4.34 | 4.38 | 4.23 | 6M |
| July 18, 2025 | 4.26 | 4.23 | 4.23 | 4.29 | 4.19 | 11.83M |
| July 17, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.22 | 7.01M |
| July 16, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.18 | 5.26M |
| July 15, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.14 | 11.41M |
| July 14, 2025 | 4.18 | 4.22 | 4.22 | 4.27 | 4.18 | 9.82M |
| July 11, 2025 | 4.1 | 4.18 | 4.18 | 4.21 | 4.09 | 14.45M |
| July 10, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.05 | 6.44M |
| July 09, 2025 | 4.05 | 4.1 | 4.1 | 4.12 | 4.04 | 6.84M |
| July 08, 2025 | 4.07 | 4.06 | 4.06 | 4.14 | 4.04 | 4.83M |
| July 07, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 4.88M |