5.25
+0.18(+3.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.08 | 2.05M |
| July 22, 2025 | 5.13 | 5.1 | 5.1 | 5.18 | 5.06 | 971,000 |
| July 21, 2025 | 5 | 5.14 | 5.14 | 5.2 | 4.99 | 751,000 |
| July 18, 2025 | 5.06 | 5.09 | 5.09 | 5.14 | 4.99 | 1.38M |
| July 17, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 5.01 | 1.19M |
| July 16, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.08 | 1.18M |
| July 15, 2025 | 5.17 | 5.1 | 5.1 | 5.19 | 5.02 | 1.68M |
| July 14, 2025 | 5.09 | 5.18 | 5.18 | 5.19 | 5.08 | 1.74M |
| July 11, 2025 | 5.16 | 5.14 | 5.14 | 5.2 | 5.09 | 1.26M |
| July 10, 2025 | 4.94 | 5.13 | 5.13 | 5.16 | 4.94 | 2.03M |
| July 09, 2025 | 4.86 | 5.02 | 5.02 | 5.03 | 4.86 | 1.12M |
| July 08, 2025 | 5.08 | 4.92 | 4.92 | 5.15 | 4.81 | 3.61M |
| July 07, 2025 | 5.03 | 5.09 | 4.87 | 5.15 | 4.98 | 3.8M |
| July 04, 2025 | 5 | 5.03 | 4.81 | 5.07 | 4.93 | 1.65M |
| July 03, 2025 | 5.03 | 5.07 | 4.85 | 5.08 | 4.94 | 891,000 |
| July 02, 2025 | 5.19 | 5.04 | 4.82 | 5.19 | 5.03 | 2.23M |
| June 30, 2025 | 5.07 | 5.18 | 4.96 | 5.18 | 4.97 | 3.28M |
| June 27, 2025 | 5.02 | 5.07 | 4.85 | 5.09 | 4.94 | 1.47M |
| June 26, 2025 | 5.08 | 5.04 | 4.82 | 5.09 | 4.98 | 1.35M |
| June 25, 2025 | 4.96 | 5.07 | 4.85 | 5.09 | 4.91 | 2.34M |
| June 24, 2025 | 5.15 | 5.05 | 4.83 | 5.15 | 4.97 | 2.15M |
| June 23, 2025 | 5.13 | 5.15 | 4.93 | 5.15 | 5.02 | 1.58M |
| June 20, 2025 | 5 | 5.08 | 5.08 | 5.16 | 4.97 | 3.85M |
| June 19, 2025 | 4.92 | 4.99 | 4.99 | 5.02 | 4.9 | 1.97M |
| June 18, 2025 | 4.96 | 4.92 | 4.92 | 5.07 | 4.84 | 2.64M |
| June 17, 2025 | 4.65 | 4.96 | 4.96 | 5.14 | 4.58 | 10.12M |
| June 16, 2025 | 4.41 | 4.65 | 4.65 | 4.66 | 4.41 | 4.06M |
| June 13, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.4 | 308,000 |