5.37
+0.18(+3.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.66 | 116,000 |
| June 18, 2025 | 3.69 | 3.7 | 3.7 | 3.7 | 3.68 | 290,000 |
| June 17, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.66 | 84,000 |
| June 16, 2025 | 3.64 | 3.66 | 3.66 | 3.68 | 3.62 | 430,000 |
| June 13, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.62 | 172,000 |
| June 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.63 | 248,000 |
| June 11, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.63 | 486,000 |
| June 10, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.63 | 188,000 |
| June 09, 2025 | 3.62 | 3.65 | 3.65 | 3.68 | 3.61 | 774,000 |
| June 06, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.61 | 88,000 |
| June 05, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.6 | 258,000 |
| June 04, 2025 | 3.6 | 3.62 | 3.62 | 3.62 | 3.59 | 90,000 |
| June 03, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.56 | 272,000 |
| June 02, 2025 | 3.64 | 3.58 | 3.58 | 3.64 | 3.57 | 20,000 |
| May 30, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.57 | 398,000 |
| May 29, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.6 | 166,000 |
| May 28, 2025 | 3.59 | 3.6 | 3.6 | 3.6 | 3.59 | 76,000 |
| May 27, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.56 | 288,000 |
| May 26, 2025 | 3.55 | 3.55 | 3.55 | 3.56 | 3.55 | 48,000 |