5.08
-0.09(-1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.05 | 812,000 |
| September 26, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.07 | 574,000 |
| September 25, 2025 | 5.19 | 5.13 | 5.13 | 5.19 | 5.11 | 760,000 |
| September 24, 2025 | 5.26 | 5.25 | 5.25 | 5.35 | 5.19 | 188,000 |
| September 23, 2025 | 5.35 | 5.26 | 5.26 | 5.35 | 5.07 | 1.57M |
| September 22, 2025 | 5.33 | 5.33 | 5.33 | 5.38 | 5.16 | 972,000 |
| September 19, 2025 | 5.38 | 5.27 | 5.27 | 5.39 | 5.21 | 344,000 |
| September 18, 2025 | 5.37 | 5.37 | 5.37 | 5.47 | 5.29 | 502,000 |
| September 17, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.21 | 688,000 |
| September 16, 2025 | 5.44 | 5.31 | 5.31 | 5.44 | 5.26 | 328,000 |
| September 15, 2025 | 5.5 | 5.31 | 5.31 | 5.5 | 5.26 | 1.42M |
| September 12, 2025 | 5.43 | 5.54 | 5.54 | 5.63 | 5.37 | 772,000 |
| September 11, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.17 | 1.31M |
| September 10, 2025 | 5.15 | 5.4 | 5.4 | 5.4 | 5.06 | 1.45M |
| September 09, 2025 | 5.06 | 5.18 | 5.18 | 5.18 | 5.05 | 773,000 |
| September 08, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.04 | 1.08M |
| September 05, 2025 | 5.17 | 5.28 | 5.28 | 5.28 | 5.1 | 727,000 |
| September 04, 2025 | 5.35 | 5.17 | 5.17 | 5.39 | 5.07 | 804,000 |
| September 03, 2025 | 5.44 | 5.39 | 5.39 | 5.54 | 5.32 | 604,000 |
| September 02, 2025 | 5.47 | 5.44 | 5.44 | 5.49 | 5.31 | 945,000 |
| September 01, 2025 | 5.25 | 5.49 | 5.49 | 5.56 | 5.08 | 1.37M |
| August 29, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.11 | 1.54M |
| August 28, 2025 | 5.55 | 5.26 | 5.26 | 5.55 | 5.13 | 2.51M |
| August 27, 2025 | 5.75 | 5.56 | 5.56 | 5.85 | 5.5 | 1.98M |
| August 26, 2025 | 5.79 | 5.74 | 5.74 | 5.81 | 5.63 | 540,000 |
| August 25, 2025 | 5.67 | 5.79 | 5.79 | 5.86 | 5.6 | 928,000 |
| August 22, 2025 | 5.65 | 5.67 | 5.67 | 5.8 | 5.58 | 1.05M |
| August 21, 2025 | 5.71 | 5.71 | 5.71 | 5.77 | 5.52 | 1.55M |
| August 20, 2025 | 5.81 | 5.72 | 5.72 | 5.84 | 5.67 | 2.18M |
| August 19, 2025 | 5.99 | 5.9 | 5.9 | 6.04 | 5.85 | 1.62M |
| August 18, 2025 | 5.93 | 5.99 | 5.99 | 6.12 | 5.88 | 3.45M |
| August 15, 2025 | 5.85 | 5.87 | 5.87 | 5.95 | 5.8 | 1.47M |
| August 14, 2025 | 5.55 | 5.85 | 5.85 | 6.01 | 5.55 | 3.71M |
| August 13, 2025 | 5.37 | 5.43 | 5.43 | 5.49 | 5.34 | 441,000 |
| August 12, 2025 | 5.5 | 5.33 | 5.33 | 5.62 | 5.3 | 1.1M |
| August 11, 2025 | 5.35 | 5.58 | 5.58 | 5.6 | 5.25 | 1.61M |
| August 08, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.23 | 883,000 |
| August 07, 2025 | 5.66 | 5.4 | 5.4 | 5.71 | 5.36 | 2.13M |
| August 06, 2025 | 5.16 | 5.54 | 5.54 | 5.65 | 4.99 | 2.22M |
| August 05, 2025 | 5.11 | 5.11 | 5.11 | 5.24 | 5 | 608,000 |
| August 04, 2025 | 5.05 | 5.18 | 5.18 | 5.18 | 4.85 | 527,000 |
| August 01, 2025 | 5.2 | 5.11 | 5.11 | 5.34 | 5.06 | 920,000 |
| July 31, 2025 | 5.44 | 5.2 | 5.2 | 5.44 | 5.12 | 1.05M |
| July 30, 2025 | 5.52 | 5.44 | 5.44 | 5.6 | 5.31 | 1.48M |
| July 29, 2025 | 5.4 | 5.52 | 5.52 | 5.56 | 5.12 | 1.51M |
| July 28, 2025 | 5.32 | 5.34 | 5.34 | 5.42 | 5.21 | 243,000 |
| July 25, 2025 | 5.11 | 5.31 | 5.31 | 5.49 | 5.09 | 2.02M |
| July 24, 2025 | 5.21 | 5.18 | 5.18 | 5.29 | 5.11 | 561,000 |
| July 23, 2025 | 5.2 | 5.2 | 5.2 | 5.31 | 5.08 | 534,000 |
| July 22, 2025 | 5.03 | 5.2 | 5.2 | 5.22 | 5.03 | 689,000 |
| July 21, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.09 | 787,000 |
| July 18, 2025 | 5.31 | 5.28 | 5.28 | 5.35 | 5.17 | 1.49M |
| July 17, 2025 | 5.2 | 5.29 | 5.29 | 5.4 | 5.12 | 3.08M |
| July 16, 2025 | 4.74 | 5.14 | 5.14 | 5.3 | 4.74 | 3.16M |
| July 15, 2025 | 4.6 | 4.72 | 4.72 | 4.78 | 4.6 | 1.16M |
| July 14, 2025 | 4.5 | 4.6 | 4.6 | 4.67 | 4.43 | 1.14M |
| July 11, 2025 | 4.5 | 4.54 | 4.54 | 4.59 | 4.41 | 1.1M |
| July 10, 2025 | 4.31 | 4.5 | 4.5 | 4.5 | 4.27 | 1.25M |
| July 09, 2025 | 4.31 | 4.39 | 4.39 | 4.52 | 4.31 | 614,000 |
| July 08, 2025 | 4.4 | 4.39 | 4.39 | 4.46 | 4.31 | 662,000 |