5.24
-0.4(-7.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 20,000 |
| September 04, 2025 | 5.88 | 5.71 | 5.71 | 5.88 | 5.65 | 26,000 |
| September 03, 2025 | 6 | 5.81 | 5.81 | 6.07 | 5.75 | 236,000 |
| September 02, 2025 | 6.05 | 6.32 | 6.32 | 6.32 | 5.9 | 24,000 |
| September 01, 2025 | 5.82 | 6.08 | 6.08 | 6.25 | 5.81 | 178,000 |
| August 29, 2025 | 6.78 | 6.1 | 6.1 | 6.78 | 5.82 | 206,000 |
| August 28, 2025 | 6.45 | 6.21 | 6.21 | 6.56 | 5.98 | 503,000 |
| August 27, 2025 | 6.68 | 6.32 | 6.32 | 6.71 | 6.2 | 515,000 |
| August 26, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.5 | 95,000 |
| August 25, 2025 | 7.02 | 6.6 | 6.6 | 7.32 | 6.49 | 1.03M |
| August 22, 2025 | 6.9 | 6.94 | 6.94 | 7 | 6.8 | 473,000 |
| August 21, 2025 | 6.91 | 6.93 | 6.93 | 7 | 6.91 | 661,000 |
| August 20, 2025 | 6.51 | 6.91 | 6.91 | 7.09 | 6.5 | 1.24M |
| August 19, 2025 | 6.55 | 6.55 | 6.55 | 7.09 | 6.51 | 2.6M |
| August 18, 2025 | 6.58 | 6.55 | 6.55 | 6.6 | 6.5 | 134,000 |
| August 15, 2025 | 6.71 | 6.53 | 6.53 | 7.1 | 6.49 | 1.72M |
| August 14, 2025 | 6.35 | 6.71 | 6.71 | 7.02 | 6.35 | 584,000 |
| August 13, 2025 | 6.51 | 6.36 | 6.36 | 6.51 | 6.35 | 62,000 |
| August 12, 2025 | 6.37 | 6.51 | 6.51 | 6.68 | 6.37 | 103,000 |
| August 11, 2025 | 6.11 | 6.36 | 6.36 | 6.76 | 6.11 | 64,000 |
| August 08, 2025 | 6.43 | 6.13 | 6.13 | 6.44 | 5.95 | 83,000 |
| August 07, 2025 | 5.62 | 6.62 | 6.62 | 6.7 | 5.62 | 531,000 |
| August 06, 2025 | 5.61 | 5.62 | 5.62 | 5.71 | 5.27 | 649,000 |
| August 05, 2025 | 6.11 | 5.8 | 5.8 | 6.11 | 5.34 | 642,000 |
| August 04, 2025 | 6.51 | 5.9 | 5.9 | 6.56 | 5.9 | 135,000 |
| August 01, 2025 | 6.5 | 6.58 | 6.58 | 6.68 | 6.2 | 173,000 |
| July 31, 2025 | 6.69 | 6.69 | 6.69 | 6.84 | 6.52 | 56,000 |
| July 30, 2025 | 6.55 | 6.7 | 6.7 | 6.88 | 6.29 | 243,000 |
| July 29, 2025 | 6.8 | 6.55 | 6.55 | 6.8 | 6.23 | 239,000 |
| July 28, 2025 | 6.71 | 6.6 | 6.6 | 7.05 | 6.6 | 232,000 |
| July 25, 2025 | 7 | 6.9 | 6.9 | 7.28 | 6.88 | 716,000 |
| July 24, 2025 | 7.54 | 7 | 7 | 7.54 | 6.61 | 2.69M |
| July 23, 2025 | 6.56 | 7.32 | 7.32 | 7.7 | 6.4 | 2.75M |
| July 22, 2025 | 5.34 | 6.56 | 6.56 | 6.59 | 5.15 | 2.8M |
| July 21, 2025 | 5.25 | 5.36 | 5.36 | 5.41 | 4.97 | 2.77M |
| July 18, 2025 | 4.8 | 5.04 | 5.04 | 5.49 | 4.8 | 3.79M |
| July 17, 2025 | 4.57 | 4.6 | 4.6 | 5.2 | 4.3 | 1.51M |
| July 16, 2025 | 4.82 | 4.63 | 4.63 | 4.93 | 4.55 | 1.19M |
| July 15, 2025 | 4.45 | 4.82 | 4.82 | 5.2 | 4.1 | 6.71M |
| July 14, 2025 | 3.96 | 4.45 | 4.45 | 5 | 3.46 | 7.97M |
| July 11, 2025 | 3.3 | 3.45 | 3.45 | 3.47 | 3 | 8.02M |
| July 10, 2025 | 3.71 | 3.3 | 3.3 | 3.95 | 3.3 | 2.75M |
| July 09, 2025 | 3.28 | 3.72 | 3.72 | 3.96 | 3.28 | 2.84M |
| July 08, 2025 | 3.02 | 3.19 | 3.19 | 3.4 | 2.85 | 423,000 |
| July 07, 2025 | 2.8 | 2.85 | 2.85 | 3.05 | 2.76 | 193,000 |
| July 04, 2025 | 2.89 | 2.8 | 2.8 | 2.99 | 2.8 | 41,000 |
| July 03, 2025 | 2.95 | 2.8 | 2.8 | 2.95 | 2.8 | 86,000 |
| July 02, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.92 | 5,000 |
| June 30, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 5,000 |
| June 27, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.88 | 28,000 |
| June 26, 2025 | 3.12 | 2.91 | 2.91 | 3.12 | 2.83 | 176,000 |
| June 25, 2025 | 2.72 | 3 | 3 | 3.19 | 2.72 | 224,000 |
| June 24, 2025 | 2.6 | 2.72 | 2.72 | 2.72 | 2.6 | 121,246 |
| June 23, 2025 | 2.7 | 2.62 | 2.62 | 2.7 | 2.62 | 23,000 |
| June 20, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1,000 |
| June 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0 |
| June 18, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.69 | 287,000 |
| June 17, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.71 | 468,000 |
| June 16, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.67 | 47,000 |
| June 13, 2025 | 2.73 | 2.87 | 2.87 | 3 | 2.62 | 141,000 |