5.01
+0.22(+4.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.82 | 5.01 | 5.01 | 5.06 | 4.77 | 8.43M |
| August 15, 2025 | 5 | 4.79 | 4.79 | 5.12 | 4.7 | 16.23M |
| August 14, 2025 | 5.01 | 5.13 | 5.13 | 5.22 | 4.97 | 7.39M |
| August 13, 2025 | 5.06 | 4.98 | 4.98 | 5.13 | 4.93 | 7.74M |
| August 12, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.87 | 8.41M |
| August 11, 2025 | 5.36 | 5.02 | 5.02 | 5.42 | 4.86 | 17.34M |
| August 08, 2025 | 5.53 | 5.42 | 5.42 | 5.82 | 5.32 | 21.35M |
| August 07, 2025 | 4.85 | 5.51 | 5.51 | 5.54 | 4.79 | 24.55M |
| August 06, 2025 | 4.6 | 4.77 | 4.77 | 4.82 | 4.49 | 12.29M |
| August 05, 2025 | 4.21 | 4.6 | 4.6 | 4.63 | 4.21 | 12.69M |
| August 04, 2025 | 4.06 | 4.19 | 4.19 | 4.22 | 4.03 | 1.61M |
| August 01, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.06 | 1.85M |
| July 31, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.12 | 1.76M |
| July 30, 2025 | 4.27 | 4.16 | 4.16 | 4.28 | 4.14 | 1.99M |
| July 29, 2025 | 4.22 | 4.27 | 4.27 | 4.28 | 4.16 | 1.92M |
| July 28, 2025 | 4.36 | 4.23 | 4.23 | 4.36 | 4.22 | 2.79M |
| July 25, 2025 | 4.29 | 4.36 | 4.36 | 4.42 | 4.21 | 3.43M |
| July 24, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.21 | 2.09M |
| July 23, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.19 | 3.51M |
| July 22, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.2 | 2.83M |
| July 21, 2025 | 4.41 | 4.29 | 4.29 | 4.41 | 4.23 | 2.84M |
| July 18, 2025 | 4.36 | 4.41 | 4.41 | 4.44 | 4.33 | 2.44M |
| July 17, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.27 | 2.1M |
| July 16, 2025 | 4.25 | 4.31 | 4.31 | 4.39 | 4.25 | 2.08M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.25 | 1.04M |
| July 14, 2025 | 4.21 | 4.31 | 4.31 | 4.35 | 4.17 | 1.99M |
| July 11, 2025 | 4.32 | 4.24 | 4.24 | 4.33 | 4.21 | 3M |
| July 10, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.29 | 1.7M |
| July 09, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.26 | 2.27M |
| July 08, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.29 | 2.48M |
| July 07, 2025 | 4.28 | 4.36 | 4.36 | 4.36 | 4.26 | 2.37M |
| July 04, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.28 | 2.58M |
| July 03, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.27 | 3.19M |
| July 02, 2025 | 4.43 | 4.35 | 4.35 | 4.58 | 4.35 | 6.95M |
| June 30, 2025 | 4.23 | 4.4 | 4.4 | 4.42 | 4.23 | 4.46M |
| June 27, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.19 | 2.64M |
| June 26, 2025 | 4.26 | 4.16 | 4.16 | 4.26 | 4.15 | 2.16M |
| June 25, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.17 | 2.74M |
| June 24, 2025 | 4.1 | 4.22 | 4.22 | 4.22 | 4.1 | 2.72M |
| June 23, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4 | 2.51M |
| June 20, 2025 | 4.16 | 4.13 | 4.13 | 4.24 | 4.12 | 1.84M |
| June 19, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.1 | 3.96M |
| June 18, 2025 | 4.17 | 4.25 | 4.25 | 4.27 | 4.15 | 4.24M |
| June 17, 2025 | 4.21 | 4.17 | 4.17 | 4.3 | 4.11 | 3.95M |
| June 16, 2025 | 4.05 | 4.19 | 4.19 | 4.28 | 4.02 | 9.14M |
| June 13, 2025 | 4.1 | 4.04 | 4.04 | 4.12 | 3.96 | 4.42M |
| June 12, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 3.94 | 8.83M |
| June 11, 2025 | 3.75 | 3.99 | 3.99 | 4.06 | 3.75 | 9.91M |
| June 10, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.7 | 3.28M |
| June 09, 2025 | 3.6 | 3.7 | 3.7 | 3.73 | 3.6 | 4.56M |
| June 06, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.55 | 1.2M |
| June 05, 2025 | 3.57 | 3.6 | 3.6 | 3.64 | 3.55 | 3.96M |
| June 04, 2025 | 3.5 | 3.54 | 3.54 | 3.59 | 3.5 | 3.24M |
| June 03, 2025 | 3.49 | 3.54 | 3.54 | 3.58 | 3.49 | 1.72M |
| June 02, 2025 | 3.6 | 3.46 | 3.46 | 3.6 | 3.41 | 2.17M |
| May 30, 2025 | 3.65 | 3.54 | 3.54 | 3.65 | 3.54 | 1.76M |
| May 29, 2025 | 3.55 | 3.69 | 3.69 | 3.7 | 3.53 | 3.33M |
| May 28, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.51 | 1.65M |
| May 27, 2025 | 3.59 | 3.55 | 3.55 | 3.62 | 3.55 | 1.39M |
| May 26, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.53 | 1.37M |