5.07
-0.03(-0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 3.82M |
| September 04, 2025 | 5.08 | 5.09 | 5.09 | 5.15 | 5.07 | 6.78M |
| September 03, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 2.43M |
| September 02, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 1.7M |
| September 01, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.05 | 2.46M |
| August 29, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 1.67M |
| August 28, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 1.52M |
| August 27, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 18.16M |
| August 26, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 4.2M |
| August 25, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 3.51M |
| August 22, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 2.58M |
| August 21, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 2.34M |
| August 20, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 3.17M |
| August 19, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 2.08M |
| August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.06 | 4.55M |
| August 15, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 2.95M |
| August 14, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.06 | 3.93M |
| August 13, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.05 | 5.17M |
| August 12, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 3.97M |
| August 11, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 4.65M |
| August 08, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 2.66M |
| August 07, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 8.23M |
| August 06, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 1.67M |
| August 05, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.04 | 3.24M |
| August 04, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 5.01 | 9.14M |
| August 01, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 1.7M |
| July 31, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 1.49M |
| July 30, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 7.21M |
| July 29, 2025 | 5 | 5 | 5 | 5.01 | 5 | 1.23M |
| July 28, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1M |
| July 25, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1.48M |
| July 24, 2025 | 5 | 4.99 | 4.99 | 5 | 4.99 | 2.51M |
| July 23, 2025 | 5.01 | 5 | 5 | 5.01 | 4.99 | 1.95M |
| July 22, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.98 | 1.08M |
| July 21, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 2.28M |
| July 18, 2025 | 5 | 5 | 5 | 5.01 | 4.99 | 1.12M |
| July 17, 2025 | 5 | 5 | 5 | 5.01 | 5 | 774,500 |
| July 16, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 1.12M |
| July 15, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 2.89M |
| July 14, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 1.41M |
| July 11, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 3.25M |
| July 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 1.6M |
| July 09, 2025 | 4.99 | 5.01 | 5.01 | 5.01 | 4.99 | 1.26M |
| July 08, 2025 | 5.01 | 5 | 5 | 5.01 | 4.98 | 924,730 |
| July 07, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.99 | 861,500 |
| July 04, 2025 | 5.01 | 5.03 | 5.03 | 5.03 | 5 | 1.52M |
| July 03, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.99 | 2.09M |
| July 02, 2025 | 4.97 | 4.98 | 4.98 | 5 | 4.97 | 1.53M |
| June 30, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.97 | 1.5M |
| June 27, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.97 | 1.45M |
| June 26, 2025 | 4.99 | 4.99 | 4.99 | 5 | 4.98 | 2M |
| June 25, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.97 | 1.12M |
| June 24, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 932,615 |
| June 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 1.7M |
| June 20, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.94 | 11.59M |
| June 19, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.95 | 3.71M |
| June 18, 2025 | 5.16 | 4.96 | 4.96 | 5.17 | 4.92 | 14.27M |
| June 17, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 696,500 |
| June 16, 2025 | 4.95 | 4.96 | 4.96 | 4.97 | 4.95 | 1.5M |
| June 13, 2025 | 4.95 | 4.96 | 4.96 | 4.97 | 4.95 | 636,000 |