5.79
+0.29(+5.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.5 | 5.79 | 5.79 | 5.85 | 5.48 | 193,000 |
| November 06, 2025 | 5.56 | 5.5 | 5.5 | 5.7 | 5.45 | 1.75M |
| November 05, 2025 | 5.52 | 5.51 | 5.51 | 5.83 | 5.49 | 2.11M |
| November 04, 2025 | 6.01 | 5.88 | 5.88 | 6.01 | 5.65 | 350,000 |
| November 03, 2025 | 6.33 | 6 | 6 | 6.33 | 6 | 465,000 |
| October 31, 2025 | 6.29 | 6.26 | 6.26 | 6.48 | 6.14 | 12.36M |
| October 30, 2025 | 6.37 | 6.3 | 6.3 | 6.53 | 6.1 | 13.89M |
| October 28, 2025 | 6.5 | 6.36 | 6.36 | 6.72 | 6.2 | 553,564 |
| October 27, 2025 | 7.56 | 6.5 | 6.5 | 7.61 | 6.5 | 2.22M |
| October 26, 2025 | 7.56 | 6.5 | 6.5 | 7.61 | 6.5 | 2.22M |
| October 24, 2025 | 7.37 | 7.55 | 7.55 | 7.65 | 7.2 | 7.93M |
| October 23, 2025 | 7.5 | 7.37 | 7.37 | 7.52 | 7.08 | 736,000 |
| October 22, 2025 | 7.39 | 7.69 | 7.69 | 7.8 | 7.32 | 1.63M |
| October 21, 2025 | 6.5 | 7.39 | 7.39 | 7.4 | 6.25 | 5.43M |
| October 20, 2025 | 6.32 | 6.07 | 6.07 | 6.42 | 5.9 | 7.12M |
| October 17, 2025 | 6.32 | 6.28 | 6.28 | 6.45 | 6 | 6.59M |
| October 16, 2025 | 6.35 | 6.39 | 6.39 | 6.59 | 6.17 | 1.12M |
| October 15, 2025 | 5.89 | 6.4 | 6.4 | 6.58 | 5.89 | 2.09M |
| October 14, 2025 | 5.6 | 5.9 | 5.9 | 5.9 | 5.46 | 5.1M |
| October 13, 2025 | 5 | 5.6 | 5.6 | 5.6 | 4.95 | 8.74M |
| October 10, 2025 | 5.49 | 5.25 | 5.25 | 5.49 | 5.25 | 1.66M |
| October 09, 2025 | 5.37 | 5.49 | 5.49 | 5.6 | 5.34 | 922,000 |
| October 08, 2025 | 5.12 | 5.33 | 5.33 | 5.45 | 5.12 | 1.77M |
| October 06, 2025 | 4.64 | 5.13 | 5.13 | 5.16 | 4.64 | 145,000 |
| October 03, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 12,000 |
| October 02, 2025 | 5.8 | 5.09 | 5.09 | 5.8 | 4.85 | 2.79M |
| September 30, 2025 | 5.5 | 5.85 | 5.85 | 5.85 | 5.26 | 3.63M |
| September 29, 2025 | 5.14 | 5.5 | 5.5 | 5.54 | 5 | 8.58M |
| 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 |
