5.09
-0.12(-2.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.21 | 5.09 | 5.09 | 5.24 | 5.09 | 1M |
| October 16, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.21 | 388,838 |
| October 15, 2025 | 5.19 | 5.32 | 5.32 | 5.32 | 5.1 | 3.91M |
| October 14, 2025 | 5.28 | 5.11 | 5.11 | 5.34 | 5.08 | 1.41M |
| October 13, 2025 | 5.17 | 5.28 | 5.28 | 5.3 | 5.07 | 1.77M |
| October 10, 2025 | 5.19 | 5.23 | 5.23 | 5.25 | 5.07 | 1.19M |
| October 09, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.06 | 1.73M |
| October 08, 2025 | 4.92 | 5.04 | 5.04 | 5.05 | 4.8 | 551,000 |
| October 06, 2025 | 5 | 4.86 | 4.86 | 5 | 4.85 | 160,000 |
| October 03, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.86 | 305,000 |
| October 02, 2025 | 5.13 | 4.99 | 4.99 | 5.13 | 4.96 | 333,000 |
| September 30, 2025 | 5.06 | 5.25 | 5.14 | 5.25 | 5.06 | 1.49M |
| September 29, 2025 | 5.09 | 5.16 | 5.05 | 5.16 | 5.03 | 658,000 |
| September 26, 2025 | 5.02 | 5.1 | 5.1 | 5.11 | 5.02 | 404,000 |
| September 25, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.02 | 565,000 |
| September 24, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5.1 | 414,000 |
| September 23, 2025 | 4.9 | 5.15 | 5.15 | 5.25 | 4.87 | 5.4M |
| September 22, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.83 | 2.66M |
| September 19, 2025 | 5.06 | 5 | 5 | 5.11 | 4.94 | 1.05M |
| September 18, 2025 | 5.19 | 5.06 | 5.06 | 5.22 | 4.97 | 2.48M |
| September 17, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.25 | 1.23M |
| September 16, 2025 | 5.24 | 5.26 | 5.26 | 5.26 | 5.17 | 1.48M |
| September 15, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.17 | 1.04M |
| September 12, 2025 | 5.14 | 5.26 | 5.26 | 5.26 | 5.11 | 1.13M |
| September 11, 2025 | 5.18 | 5.08 | 5.08 | 5.19 | 5.06 | 1.64M |
| September 10, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.13 | 684,000 |
| September 09, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 5.13 | 920,000 |
| September 08, 2025 | 5.14 | 5.25 | 5.25 | 5.32 | 5.04 | 3.42M |
| September 05, 2025 | 4.76 | 5.07 | 5.07 | 5.09 | 4.76 | 4.11M |
| September 04, 2025 | 4.9 | 4.7 | 4.7 | 4.93 | 4.7 | 4.21M |
| September 03, 2025 | 4.5 | 4.85 | 4.85 | 4.92 | 4.5 | 6.38M |
| September 02, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.41 | 5.63M |
| September 01, 2025 | 4.74 | 4.61 | 4.61 | 4.79 | 4.61 | 1.94M |
| August 29, 2025 | 4.83 | 4.72 | 4.72 | 4.9 | 4.65 | 2.73M |
| August 28, 2025 | 4.78 | 4.79 | 4.79 | 4.82 | 4.66 | 1.76M |
| August 27, 2025 | 4.98 | 4.71 | 4.71 | 4.99 | 4.71 | 4.16M |
| August 26, 2025 | 5.07 | 4.9 | 4.9 | 5.16 | 4.9 | 5.83M |
| August 25, 2025 | 5.03 | 5.03 | 5.03 | 5.11 | 5.03 | 1.24M |
| August 22, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.93 | 774,000 |
| August 21, 2025 | 5.04 | 5.04 | 5.04 | 5.09 | 5.03 | 816,000 |
| August 20, 2025 | 5.05 | 5.05 | 5.05 | 5.1 | 5.02 | 1.13M |
| August 19, 2025 | 5.04 | 5.07 | 5.07 | 5.14 | 5.04 | 1.29M |
| August 18, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 5.03 | 1.86M |
| August 15, 2025 | 5.22 | 5.14 | 5.14 | 5.22 | 5.08 | 1.36M |
| August 14, 2025 | 5.4 | 5.24 | 5.24 | 5.42 | 5.16 | 2M |
| August 13, 2025 | 5.39 | 5.4 | 5.4 | 5.46 | 5.3 | 2.15M |
| August 12, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.24 | 774,000 |
| August 11, 2025 | 5.32 | 5.28 | 5.28 | 5.32 | 5.16 | 1.05M |
| August 08, 2025 | 5.14 | 5.23 | 5.23 | 5.28 | 5.09 | 1.42M |
| August 07, 2025 | 5.13 | 5.09 | 5.09 | 5.16 | 5.02 | 1.25M |
| August 06, 2025 | 5.18 | 5.11 | 5.11 | 5.18 | 5.08 | 1.1M |
| August 05, 2025 | 5.12 | 5.17 | 5.17 | 5.19 | 5.09 | 1.01M |
| August 04, 2025 | 5.19 | 5.1 | 5.1 | 5.19 | 5.08 | 799,000 |
| August 01, 2025 | 5.06 | 5.08 | 5.08 | 5.17 | 5.06 | 895,000 |
| July 31, 2025 | 5.15 | 5.09 | 5.09 | 5.16 | 5.02 | 1.52M |
| July 30, 2025 | 5.21 | 5.2 | 5.2 | 5.31 | 5.12 | 1.12M |
| July 29, 2025 | 5.33 | 5.21 | 5.21 | 5.33 | 5.15 | 1.36M |
| July 28, 2025 | 5.39 | 5.26 | 5.26 | 5.39 | 5.23 | 1.04M |
| July 25, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.24 | 2.03M |
| July 24, 2025 | 5.16 | 5.37 | 5.37 | 5.38 | 5.16 | 3.33M |