5.41
-0.03(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.48 | 5.41 | 5.41 | 5.7 | 5.3 | 2.86M |
| September 25, 2025 | 5.37 | 5.44 | 5.44 | 5.5 | 5.32 | 1.2M |
| September 24, 2025 | 5.19 | 5.26 | 5.26 | 5.26 | 5.17 | 632,000 |
| September 23, 2025 | 5.36 | 5.15 | 5.15 | 5.41 | 5.14 | 3.13M |
| September 22, 2025 | 5.4 | 5.45 | 5.45 | 5.56 | 5.33 | 1.24M |
| September 19, 2025 | 5.45 | 5.5 | 5.5 | 5.6 | 5.39 | 2.65M |
| September 18, 2025 | 5.36 | 5.44 | 5.44 | 5.5 | 5.21 | 2.16M |
| September 17, 2025 | 5.25 | 5.35 | 5.35 | 5.38 | 5.2 | 1.55M |
| September 16, 2025 | 5.2 | 5.33 | 5.33 | 5.42 | 5.2 | 2.02M |
| September 15, 2025 | 5.45 | 5.2 | 5.2 | 5.45 | 5.2 | 2.78M |
| September 12, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.25 | 2.14M |
| September 11, 2025 | 5.57 | 5.31 | 5.31 | 5.57 | 5.15 | 2.91M |
| September 10, 2025 | 5.72 | 5.48 | 5.48 | 5.72 | 5.45 | 2.4M |
| September 09, 2025 | 5.45 | 5.69 | 5.69 | 5.88 | 5.45 | 5.3M |
| September 08, 2025 | 5.5 | 5.44 | 5.44 | 5.51 | 5.24 | 1.68M |
| September 05, 2025 | 5.51 | 5.3 | 5.3 | 5.51 | 5.28 | 2.24M |
| September 04, 2025 | 5.55 | 5.51 | 5.51 | 5.75 | 5.43 | 3.12M |
| September 03, 2025 | 5.3 | 5.5 | 5.5 | 5.62 | 5.17 | 4.01M |
| September 02, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.03 | 868,000 |
| September 01, 2025 | 5.2 | 5.3 | 5.3 | 5.54 | 5.2 | 1.72M |
| August 29, 2025 | 5.15 | 5.3 | 5.3 | 5.35 | 4.8 | 2.47M |
| August 28, 2025 | 5.49 | 5.03 | 5.03 | 5.5 | 5.03 | 2.84M |
| August 27, 2025 | 5.45 | 5.49 | 5.49 | 5.75 | 5.27 | 3.86M |
| August 26, 2025 | 5.03 | 5.45 | 5.45 | 5.45 | 4.91 | 4.23M |
| August 25, 2025 | 5.14 | 4.96 | 4.96 | 5.14 | 4.86 | 3.02M |
| August 22, 2025 | 4.85 | 5.02 | 5.02 | 5.15 | 4.85 | 4.45M |
| August 21, 2025 | 4.67 | 4.85 | 4.85 | 4.9 | 4.62 | 2.54M |
| August 20, 2025 | 5 | 4.76 | 4.76 | 5.06 | 4.64 | 5.52M |
| August 19, 2025 | 4.54 | 4.98 | 4.98 | 4.98 | 4.53 | 5.28M |
| August 18, 2025 | 4.18 | 4.53 | 4.53 | 4.74 | 4.18 | 5.15M |
| August 15, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.02 | 1.49M |
| August 14, 2025 | 4.33 | 4.14 | 4.14 | 4.35 | 4.02 | 1.02M |
| August 13, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.04 | 1.23M |
| August 12, 2025 | 4.01 | 4.2 | 4.2 | 4.2 | 4.01 | 1.24M |
| August 11, 2025 | 3.59 | 4.01 | 4.01 | 4.12 | 3.59 | 2.67M |
| August 08, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.5 | 994,000 |
| August 07, 2025 | 3.53 | 3.53 | 3.53 | 3.86 | 3.5 | 1.88M |
| August 06, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.5 | 1.37M |
| August 05, 2025 | 3.68 | 3.67 | 3.67 | 3.68 | 3.49 | 1.34M |
| August 04, 2025 | 3.98 | 3.67 | 3.67 | 3.98 | 3.5 | 3.62M |
| August 01, 2025 | 4.21 | 3.98 | 3.98 | 4.21 | 3.8 | 2.99M |
| July 31, 2025 | 4.68 | 4.21 | 4.21 | 4.68 | 3.99 | 4.44M |
| July 30, 2025 | 4.98 | 4.49 | 4.49 | 4.98 | 4 | 8.63M |
| July 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 28, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
| July 11, 2025 | 3.45 | 3.55 | 3.55 | 3.64 | 3.45 | 1.45M |
| July 10, 2025 | 3.55 | 3.38 | 3.38 | 3.64 | 3.37 | 1.03M |
| July 09, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.4 | 1.12M |
| July 08, 2025 | 3.67 | 3.58 | 3.58 | 3.7 | 3.49 | 1.49M |
| July 07, 2025 | 3.77 | 3.67 | 3.67 | 3.8 | 3.48 | 2.19M |