5.17
+0.19(+3.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.94 | 4.96 | 4.96 | 5.02 | 4.91 | 15.55M |
| September 04, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.88 | 22.43M |
| September 03, 2025 | 5.05 | 4.95 | 4.95 | 5.1 | 4.94 | 16.17M |
| September 02, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 13.94M |
| September 01, 2025 | 5.18 | 5.12 | 5.12 | 5.19 | 5.02 | 25.87M |
| August 29, 2025 | 5.28 | 5.16 | 5.16 | 5.36 | 5.13 | 24.47M |
| August 28, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.14 | 14.63M |
| August 27, 2025 | 5.32 | 5.23 | 5.23 | 5.38 | 5.19 | 17.11M |
| August 26, 2025 | 5.33 | 5.3 | 5.3 | 5.38 | 5.26 | 17.91M |
| August 25, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.19 | 35.81M |
| August 22, 2025 | 5.46 | 5.18 | 5.18 | 5.47 | 5.06 | 93.71M |
| August 21, 2025 | 5.38 | 5.46 | 5.46 | 5.6 | 5.38 | 18.5M |
| August 20, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.34 | 19.43M |
| August 19, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.41 | 20.3M |
| August 18, 2025 | 5.57 | 5.51 | 5.51 | 5.64 | 5.5 | 9.91M |
| August 15, 2025 | 5.4 | 5.58 | 5.58 | 5.63 | 5.35 | 37.55M |
| August 14, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.34 | 5.78M |
| August 13, 2025 | 5.4 | 5.42 | 5.42 | 5.5 | 5.35 | 17.54M |
| August 12, 2025 | 5.31 | 5.33 | 5.33 | 5.43 | 5.31 | 12.58M |
| August 11, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.25 | 9.35M |
| August 08, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.25 | 5.61M |
| August 07, 2025 | 5.26 | 5.3 | 5.3 | 5.35 | 5.23 | 9.3M |
| August 06, 2025 | 5.36 | 5.26 | 5.26 | 5.39 | 5.24 | 9.49M |
| August 05, 2025 | 5.28 | 5.33 | 5.33 | 5.38 | 5.27 | 15.28M |
| August 04, 2025 | 5.19 | 5.24 | 5.24 | 5.3 | 5.14 | 9.26M |
| August 01, 2025 | 5.23 | 5.19 | 5.19 | 5.29 | 5.14 | 17.05M |
| July 31, 2025 | 5.52 | 5.24 | 5.24 | 5.52 | 5.2 | 73.11M |
| July 30, 2025 | 5.62 | 5.54 | 5.54 | 5.74 | 5.52 | 30.91M |
| July 29, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.59 | 16.07M |
| July 28, 2025 | 5.88 | 5.72 | 5.72 | 5.9 | 5.67 | 21.43M |
| July 25, 2025 | 5.75 | 5.92 | 5.92 | 6.04 | 5.68 | 74.81M |
| July 24, 2025 | 5.6 | 5.71 | 5.71 | 5.75 | 5.54 | 33.94M |
| July 23, 2025 | 5.53 | 5.54 | 5.54 | 5.9 | 5.51 | 64.53M |
| July 22, 2025 | 5.52 | 5.44 | 5.44 | 5.55 | 5.35 | 22.54M |
| July 21, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.26 | 27.74M |
| July 18, 2025 | 5.37 | 5.35 | 5.35 | 5.42 | 5.33 | 12.08M |
| July 17, 2025 | 5.46 | 5.35 | 5.35 | 5.48 | 5.3 | 26.32M |
| July 16, 2025 | 5.47 | 5.43 | 5.43 | 5.58 | 5.4 | 19.55M |
| July 15, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.34 | 20.96M |
| July 14, 2025 | 5.47 | 5.46 | 5.46 | 5.52 | 5.38 | 11.71M |
| July 11, 2025 | 5.5 | 5.48 | 5.48 | 5.64 | 5.46 | 23.28M |
| July 10, 2025 | 5.5 | 5.44 | 5.44 | 5.52 | 5.35 | 20.87M |
| July 09, 2025 | 5.67 | 5.53 | 5.53 | 5.67 | 5.51 | 17.58M |
| July 08, 2025 | 5.71 | 5.65 | 5.65 | 5.74 | 5.61 | 11.2M |
| July 07, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.61 | 14.09M |
| July 04, 2025 | 5.95 | 5.8 | 5.8 | 5.96 | 5.66 | 22.65M |
| July 03, 2025 | 5.79 | 5.91 | 5.91 | 5.92 | 5.75 | 12.31M |
| July 02, 2025 | 5.96 | 5.8 | 5.8 | 6.12 | 5.75 | 32.76M |
| June 30, 2025 | 5.99 | 5.96 | 5.96 | 6.07 | 5.9 | 18.15M |
| June 27, 2025 | 5.9 | 5.9 | 5.9 | 6.02 | 5.79 | 19.01M |
| June 26, 2025 | 5.83 | 5.94 | 5.94 | 6.05 | 5.73 | 22.8M |
| June 25, 2025 | 5.75 | 5.83 | 5.83 | 5.9 | 5.75 | 17.59M |
| June 24, 2025 | 5.72 | 5.71 | 5.71 | 5.8 | 5.58 | 27.03M |
| June 23, 2025 | 5.44 | 5.46 | 5.46 | 5.49 | 5.23 | 14.59M |
| June 20, 2025 | 5.45 | 5.4 | 5.4 | 5.52 | 5.35 | 17.65M |
| June 19, 2025 | 5.59 | 5.43 | 5.43 | 5.67 | 5.41 | 19.02M |
| June 18, 2025 | 5.57 | 5.67 | 5.67 | 5.7 | 5.53 | 11.34M |
| June 17, 2025 | 5.62 | 5.61 | 5.61 | 5.84 | 5.58 | 14.99M |
| June 16, 2025 | 5.74 | 5.59 | 5.59 | 5.74 | 5.48 | 46.53M |
| June 13, 2025 | 5.72 | 5.74 | 5.74 | 5.82 | 5.46 | 39.81M |