5.50
+0.36(+7.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.35 | 5.14 | 5.14 | 5.28 | 4.35 | 3.6M |
| September 25, 2025 | 4.05 | 4.3 | 4.3 | 4.3 | 3.92 | 15.84M |
| September 24, 2025 | 4.13 | 4.05 | 4.05 | 4.21 | 4 | 236,500 |
| September 23, 2025 | 4.07 | 4.1 | 4.1 | 4.3 | 4.03 | 3.06M |
| September 22, 2025 | 4.06 | 4.07 | 4.07 | 4.46 | 4.02 | 2.43M |
| September 19, 2025 | 3.81 | 4.06 | 4.06 | 4.27 | 3.79 | 2.6M |
| September 18, 2025 | 3.61 | 3.8 | 3.8 | 3.8 | 3.61 | 410,000 |
| September 17, 2025 | 3.8 | 3.76 | 3.76 | 3.84 | 3.7 | 350,000 |
| September 16, 2025 | 3.77 | 3.83 | 3.83 | 3.88 | 3.77 | 335,000 |
| September 15, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.73 | 46,950 |
| September 12, 2025 | 3.76 | 3.79 | 3.79 | 3.8 | 3.71 | 85,000 |
| September 11, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.62 | 330,000 |
| September 10, 2025 | 3.8 | 3.83 | 3.83 | 3.88 | 3.79 | 330,000 |
| September 09, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.71 | 3.85M |
| September 08, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.8 | 386,000 |
| September 05, 2025 | 3.88 | 3.84 | 3.84 | 3.92 | 3.78 | 107,000 |
| September 04, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.85 | 166,000 |
| September 03, 2025 | 4.01 | 3.93 | 3.93 | 4.02 | 3.8 | 2.07M |
| September 02, 2025 | 4.03 | 4 | 4 | 4.04 | 4 | 281,000 |
| September 01, 2025 | 4.18 | 4.13 | 4.13 | 4.23 | 4.02 | 1.98M |
| August 29, 2025 | 4.09 | 4.24 | 4.24 | 4.24 | 3.93 | 928,000 |
| August 28, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.86 | 4.56M |
| August 27, 2025 | 4.08 | 3.94 | 3.94 | 4.08 | 3.9 | 415,000 |
| August 26, 2025 | 4.09 | 3.98 | 3.98 | 4.11 | 3.98 | 10.11M |
| August 25, 2025 | 4.1 | 3.93 | 3.93 | 4.1 | 3.93 | 331,000 |
| August 22, 2025 | 4.02 | 4 | 4 | 4.05 | 3.88 | 11.19M |
| August 21, 2025 | 4.02 | 3.99 | 3.99 | 4.22 | 3.99 | 7.95M |
| August 20, 2025 | 3.9 | 3.99 | 3.99 | 4.12 | 3.9 | 10.94M |
| August 19, 2025 | 4 | 4 | 4 | 4.45 | 3.8 | 13.84M |
| August 18, 2025 | 3.7 | 4 | 4 | 4 | 3.59 | 1.72M |
| August 15, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.53 | 290,000 |
| August 14, 2025 | 3.55 | 3.57 | 3.57 | 3.62 | 3.45 | 5.96M |
| August 13, 2025 | 3.51 | 3.55 | 3.55 | 3.63 | 3.46 | 6.08M |
| August 12, 2025 | 3.62 | 3.64 | 3.64 | 3.66 | 3.62 | 304,000 |
| August 11, 2025 | 3.77 | 3.62 | 3.62 | 3.77 | 3.6 | 571,000 |
| August 08, 2025 | 3.8 | 3.77 | 3.77 | 3.92 | 3.7 | 281,000 |
| August 07, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.87 | 1.69M |
| August 06, 2025 | 4.16 | 3.9 | 3.9 | 4.16 | 3.78 | 8.36M |
| August 05, 2025 | 3.84 | 4.18 | 4.18 | 4.23 | 3.63 | 2.75M |
| August 04, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.76 | 870,000 |
| August 01, 2025 | 3.9 | 3.85 | 3.85 | 4.27 | 3.85 | 1.74M |
| July 31, 2025 | 4.1 | 3.89 | 3.89 | 4.11 | 3.89 | 5.34M |
| July 30, 2025 | 4.13 | 4.19 | 4.19 | 4.22 | 3.97 | 1.53M |
| July 29, 2025 | 3.6 | 3.92 | 3.92 | 4.15 | 3.6 | 6.02M |
| July 28, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.46 | 198,000 |
| July 25, 2025 | 3.47 | 3.63 | 3.63 | 3.77 | 3.47 | 1.88M |
| July 24, 2025 | 3.71 | 3.47 | 3.47 | 3.88 | 3.47 | 1.66M |
| July 23, 2025 | 3.97 | 3.92 | 3.92 | 4.02 | 3.74 | 1.95M |
| July 22, 2025 | 4.2 | 3.97 | 3.97 | 4.2 | 3.93 | 1.25M |
| July 21, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 3.83 | 1.07M |
| July 18, 2025 | 4.18 | 4.03 | 4.03 | 4.49 | 4.03 | 990,000 |
| July 17, 2025 | 4 | 4.18 | 4.18 | 4.18 | 3.96 | 630,500 |
| July 16, 2025 | 4.06 | 3.98 | 3.98 | 4.1 | 3.94 | 398,000 |
| July 15, 2025 | 4 | 4 | 4 | 4.15 | 3.9 | 465,000 |
| July 14, 2025 | 4.16 | 4 | 4 | 4.17 | 3.98 | 410,000 |
| July 11, 2025 | 3.97 | 4.11 | 4.11 | 4.25 | 3.96 | 1.36M |
| July 10, 2025 | 4.1 | 3.97 | 3.97 | 4.1 | 3.77 | 890,000 |
| July 09, 2025 | 4.2 | 4.07 | 4.07 | 4.34 | 3.98 | 430,000 |
| July 08, 2025 | 4.33 | 4.34 | 4.34 | 4.43 | 4.29 | 105,000 |
| July 07, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.33 | 125,000 |