5.99
+0.12(+2.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.42 | 282,000 |
| July 04, 2025 | 4.74 | 4.59 | 4.59 | 4.74 | 4.47 | 484,000 |
| July 03, 2025 | 4.58 | 4.62 | 4.62 | 4.7 | 4.57 | 272,000 |
| July 02, 2025 | 4.41 | 4.58 | 4.58 | 4.68 | 4.41 | 720,000 |
| June 30, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.34 | 2.69M |
| June 27, 2025 | 4.53 | 4.52 | 4.52 | 4.61 | 4.5 | 506,500 |
| June 26, 2025 | 4.66 | 4.53 | 4.53 | 4.66 | 4.47 | 1.11M |
| June 25, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.56 | 880,000 |
| June 24, 2025 | 4.59 | 4.79 | 4.79 | 4.81 | 4.49 | 1.11M |
| June 23, 2025 | 4.47 | 4.61 | 4.61 | 4.63 | 4.4 | 497,000 |
| June 20, 2025 | 4.64 | 4.55 | 4.55 | 4.65 | 4.47 | 726,000 |
| June 19, 2025 | 4.96 | 4.6 | 4.6 | 4.96 | 4.52 | 1.81M |
| June 18, 2025 | 4.71 | 4.98 | 4.98 | 5.01 | 4.63 | 1.34M |
| June 17, 2025 | 4.98 | 4.7 | 4.7 | 4.99 | 4.64 | 2.89M |
| June 16, 2025 | 4.96 | 4.98 | 4.98 | 5.04 | 4.9 | 1.84M |
| June 13, 2025 | 5.29 | 5.09 | 5.09 | 5.33 | 4.95 | 2.75M |
| June 12, 2025 | 5.13 | 5.33 | 5.33 | 5.43 | 5.07 | 7.32M |
| June 11, 2025 | 4.96 | 5.08 | 5.08 | 5.1 | 4.84 | 2.4M |
| June 10, 2025 | 4.92 | 4.96 | 4.96 | 4.98 | 4.74 | 2.53M |
| June 09, 2025 | 4.9 | 4.95 | 4.95 | 5.08 | 4.82 | 2.36M |
| June 06, 2025 | 4.77 | 4.87 | 4.87 | 4.91 | 4.69 | 1.43M |
| June 05, 2025 | 5.02 | 4.9 | 4.9 | 5.12 | 4.79 | 2.28M |
| June 04, 2025 | 5.15 | 4.94 | 4.94 | 5.3 | 4.89 | 2.33M |
| June 03, 2025 | 4.96 | 5.1 | 5.1 | 5.1 | 4.94 | 1.3M |
| June 02, 2025 | 5.12 | 5 | 5 | 5.18 | 4.87 | 2.17M |
| May 30, 2025 | 5.29 | 5.22 | 5.22 | 5.35 | 5.09 | 2.4M |
| May 29, 2025 | 5.01 | 5.29 | 5.29 | 5.33 | 4.99 | 2.7M |
| May 28, 2025 | 5.17 | 5.06 | 5.06 | 5.28 | 4.96 | 2.5M |
| May 27, 2025 | 5.16 | 5.17 | 5.17 | 5.37 | 4.99 | 3.42M |
| May 26, 2025 | 4.66 | 5.18 | 5.18 | 5.39 | 4.63 | 5.7M |