5.39
+0.22(+4.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5.2 | 5.39 | 5.39 | 5.45 | 5.2 | 470,000 |
| September 11, 2025 | 5.24 | 5.17 | 5.17 | 5.26 | 5.15 | 346,000 |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.25 | 162,000 |
| September 09, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.2 | 96,000 |
| September 08, 2025 | 5.36 | 5.3 | 5.3 | 5.43 | 5.17 | 456,000 |
| September 05, 2025 | 5.1 | 5.36 | 5.36 | 5.38 | 5.1 | 454,000 |
| September 04, 2025 | 5.22 | 5.11 | 5.11 | 5.22 | 5.05 | 386,000 |
| September 03, 2025 | 5.22 | 5.18 | 5.18 | 5.29 | 5.11 | 584,000 |
| September 02, 2025 | 5.19 | 5.13 | 5.13 | 5.2 | 5.13 | 266,000 |
| September 01, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.21 | 234,000 |
| August 29, 2025 | 5.21 | 5.25 | 5.25 | 5.4 | 5.2 | 378,000 |
| August 28, 2025 | 5.25 | 5.29 | 5.29 | 5.3 | 5.15 | 316,000 |
| August 27, 2025 | 5.53 | 5.38 | 5.38 | 5.55 | 5.32 | 276,000 |
| August 26, 2025 | 5.54 | 5.53 | 5.53 | 5.57 | 5.48 | 256,000 |
| August 25, 2025 | 5.26 | 5.47 | 5.47 | 5.5 | 5.26 | 432,000 |
| August 22, 2025 | 5.3 | 5.28 | 5.28 | 5.37 | 5.14 | 630,000 |
| August 21, 2025 | 5.4 | 5.35 | 5.35 | 5.65 | 5.35 | 996,000 |
| August 20, 2025 | 5.06 | 5.37 | 5.37 | 5.4 | 4.99 | 1.58M |
| August 19, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5 | 862,000 |
| August 18, 2025 | 5.23 | 5.37 | 5.37 | 5.37 | 5.23 | 642,000 |
| August 15, 2025 | 5.1 | 5.19 | 5.19 | 5.25 | 5.08 | 724,000 |
| August 14, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 5.04 | 556,000 |
| August 13, 2025 | 5.03 | 5.14 | 5.14 | 5.25 | 5.03 | 732,929 |
| August 12, 2025 | 4.97 | 5.01 | 5.01 | 5.04 | 4.94 | 438,000 |
| August 11, 2025 | 4.89 | 4.99 | 4.99 | 5 | 4.89 | 700,000 |
| August 08, 2025 | 4.8 | 4.85 | 4.85 | 4.95 | 4.76 | 1.13M |
| August 07, 2025 | 4.31 | 4.79 | 4.79 | 4.87 | 4.31 | 1.58M |
| August 06, 2025 | 4.31 | 4.31 | 4.31 | 4.4 | 4.22 | 450,000 |
| August 05, 2025 | 4.43 | 4.38 | 4.38 | 4.54 | 4.26 | 726,000 |
| August 04, 2025 | 4.25 | 4.43 | 4.43 | 4.49 | 4.22 | 1.51M |
| August 01, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.13 | 502,000 |
| July 31, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.12 | 286,000 |
| July 30, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.16 | 504,000 |
| July 29, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.2 | 252,000 |
| July 28, 2025 | 4.43 | 4.31 | 4.31 | 4.44 | 4.31 | 114,000 |
| July 25, 2025 | 4.3 | 4.43 | 4.43 | 4.48 | 4.3 | 72,000 |
| July 24, 2025 | 4.39 | 4.47 | 4.47 | 4.48 | 4.39 | 208,000 |
| July 23, 2025 | 4.34 | 4.39 | 4.39 | 4.4 | 4.34 | 234,000 |
| July 22, 2025 | 4.3 | 4.34 | 4.34 | 4.39 | 4.27 | 164,000 |
| July 21, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.23 | 158,000 |
| July 18, 2025 | 4.29 | 4.36 | 4.36 | 4.36 | 4.26 | 90,000 |
| July 17, 2025 | 4.27 | 4.37 | 4.37 | 4.37 | 4.26 | 110,000 |
| July 16, 2025 | 4.38 | 4.32 | 4.32 | 4.4 | 4.3 | 130,000 |
| July 15, 2025 | 4.4 | 4.42 | 4.42 | 4.45 | 4.31 | 524,000 |
| July 14, 2025 | 4.03 | 4.32 | 4.32 | 4.38 | 4.02 | 1.73M |
| July 11, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.95 | 444,000 |
| July 10, 2025 | 3.94 | 3.93 | 3.93 | 3.99 | 3.92 | 340,000 |
| July 09, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.93 | 76,000 |
| July 08, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.9 | 80,000 |
| July 07, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.9 | 324,000 |
| July 04, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.89 | 42,000 |
| July 03, 2025 | 3.92 | 3.97 | 3.97 | 3.98 | 3.9 | 94,000 |
| July 02, 2025 | 3.77 | 3.93 | 3.93 | 3.98 | 3.76 | 570,000 |
| June 30, 2025 | 3.85 | 3.77 | 3.77 | 3.86 | 3.77 | 178,000 |
| June 27, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.78 | 24,000 |
| June 26, 2025 | 3.82 | 3.82 | 3.82 | 3.85 | 3.78 | 56,000 |
| June 25, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.77 | 154,000 |
| June 24, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.75 | 194,000 |
| June 23, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.69 | 332,000 |
| June 20, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.67 | 202,000 |