6.14
+0.27(+4.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.88 | 6.14 | 6.14 | 6.3 | 5.79 | 3.08M |
| December 03, 2025 | 5.97 | 5.87 | 5.87 | 6.06 | 5.82 | 1.67M |
| December 02, 2025 | 5.68 | 5.98 | 5.98 | 6.23 | 5.6 | 2.81M |
| December 01, 2025 | 5.1 | 5.57 | 5.57 | 5.64 | 5.1 | 2.47M |
| November 28, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 5.08 | 196,000 |
| November 27, 2025 | 5 | 5.08 | 5.08 | 5.12 | 4.97 | 396,000 |
| November 26, 2025 | 5.03 | 4.93 | 4.93 | 5.18 | 4.86 | 430,000 |
| November 25, 2025 | 5.12 | 5.03 | 5.03 | 5.3 | 4.91 | 1.06M |
| November 24, 2025 | 4.64 | 5.03 | 5.03 | 5.06 | 4.64 | 1.13M |
| November 21, 2025 | 4.47 | 4.64 | 4.64 | 4.68 | 4.45 | 418,000 |
| November 20, 2025 | 4.47 | 4.57 | 4.57 | 4.61 | 4.47 | 714,000 |
| November 19, 2025 | 4.39 | 4.49 | 4.49 | 4.53 | 4.39 | 728,000 |
| November 18, 2025 | 4.29 | 4.39 | 4.39 | 4.4 | 4.23 | 448,000 |
| November 17, 2025 | 4.4 | 4.36 | 4.36 | 4.4 | 4.27 | 884,000 |
| November 14, 2025 | 4.25 | 4.4 | 4.4 | 4.4 | 4.24 | 918,000 |
| November 13, 2025 | 4.18 | 4.25 | 4.25 | 4.35 | 4.18 | 564,000 |
| November 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 112,000 |
| November 11, 2025 | 4.21 | 4.15 | 4.15 | 4.34 | 4.11 | 248,000 |
| November 10, 2025 | 4.11 | 4.2 | 4.2 | 4.2 | 4.1 | 502,000 |
| November 07, 2025 | 4.05 | 4.19 | 4.19 | 4.28 | 3.81 | 1.12M |
| November 06, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.04 | 400,000 |
| November 05, 2025 | 4.1 | 4.11 | 4.11 | 4.2 | 4.06 | 484,000 |
| November 04, 2025 | 4.3 | 4.16 | 4.16 | 4.3 | 4.14 | 244,000 |
| November 03, 2025 | 4.2 | 4.29 | 4.29 | 4.35 | 4.08 | 776,000 |
| October 31, 2025 | 3.93 | 4.28 | 4.28 | 4.6 | 3.9 | 2.63M |
| October 30, 2025 | 4.16 | 3.95 | 3.95 | 4.16 | 3.95 | 466,000 |
| October 28, 2025 | 4.14 | 4.14 | 4.14 | 4.21 | 4.05 | 450,000 |
| October 27, 2025 | 3.95 | 4.11 | 4.11 | 4.15 | 3.94 | 696,000 |
| October 26, 2025 | 4 | 4.11 | 4.11 | 4.15 | 3.94 | 696,000 |
| October 24, 2025 | 4.06 | 4.03 | 4.03 | 4.12 | 3.94 | 912,000 |
| October 23, 2025 | 4.15 | 4.17 | 4.17 | 4.23 | 3.94 | 1.37M |
| October 22, 2025 | 3.9 | 4.1 | 4.1 | 4.37 | 3.86 | 4.03M |
| October 21, 2025 | 3.91 | 3.9 | 3.9 | 4 | 3.68 | 1.58M |
| October 20, 2025 | 3.86 | 3.93 | 3.93 | 4.05 | 3.86 | 624,000 |
| October 17, 2025 | 4.02 | 3.98 | 3.98 | 4.12 | 3.92 | 360,000 |
| October 16, 2025 | 4.23 | 4.15 | 4.15 | 4.24 | 4.15 | 624,000 |
| October 15, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.16 | 526,000 |
| October 14, 2025 | 4.5 | 4.21 | 4.21 | 4.5 | 4.2 | 482,000 |
| October 13, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.09 | 680,000 |
| October 10, 2025 | 4.45 | 4.37 | 4.37 | 4.45 | 4.2 | 1.07M |
| October 09, 2025 | 4.38 | 4.5 | 4.5 | 4.51 | 4.37 | 685,600 |
| October 08, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.38 | 399,000 |
| October 06, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.46 | 260,000 |
| October 03, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.5 | 230,000 |
| October 02, 2025 | 4.6 | 4.7 | 4.7 | 4.74 | 4.56 | 896,000 |
| September 30, 2025 | 4.7 | 4.53 | 4.53 | 4.81 | 4.53 | 1.63M |
| September 29, 2025 | 4.63 | 4.61 | 4.61 | 4.72 | 4.48 | 1.13M |
| September 26, 2025 | 4.77 | 4.66 | 4.66 | 5.17 | 4.58 | 712,000 |
| September 25, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.73 | 504,000 |
| September 24, 2025 | 4.87 | 4.94 | 4.94 | 5.03 | 4.75 | 562,000 |
| September 23, 2025 | 4.96 | 4.91 | 4.91 | 5.21 | 4.9 | 1.83M |
| September 22, 2025 | 4.65 | 4.94 | 4.94 | 4.95 | 4.6 | 1.08M |
| September 19, 2025 | 4.41 | 4.71 | 4.71 | 4.86 | 4.38 | 3.56M |
| September 18, 2025 | 5.4 | 4.42 | 4.42 | 5.4 | 4.38 | 3.55M |
| September 17, 2025 | 5.5 | 5 | 5 | 5.5 | 4.48 | 6.84M |
| September 16, 2025 | 5.8 | 5.49 | 5.49 | 5.96 | 5.24 | 2.72M |
| September 15, 2025 | 6.11 | 5.83 | 5.83 | 6.52 | 5.74 | 3.82M |
| September 12, 2025 | 6.23 | 6.11 | 6.11 | 6.23 | 5.75 | 1.52M |
| September 11, 2025 | 6.2 | 6 | 6 | 6.33 | 5.97 | 2.31M |
| September 10, 2025 | 5.87 | 6.2 | 6.2 | 6.38 | 5.87 | 3.86M |