5.48
-0.79(-12.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.27 | 5.48 | 5.48 | 6.27 | 4.9 | 98,000 |
| January 14, 2026 | 5.76 | 6.27 | 6.27 | 6.39 | 5.76 | 243,500 |
| January 13, 2026 | 4.48 | 5.72 | 5.72 | 6.7 | 4.48 | 295,000 |
| January 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6,500 |
| January 09, 2026 | 3.66 | 3.96 | 3.96 | 3.96 | 3.65 | 24,500 |
| January 08, 2026 | 3.6 | 3.72 | 3.72 | 3.72 | 3.6 | 20,500 |
| January 07, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.66 | 1,000 |
| January 06, 2026 | 3.51 | 3.51 | 3.51 | 3.7 | 3.5 | 358,500 |
| January 05, 2026 | 3.57 | 3.5 | 3.5 | 3.68 | 3.5 | 391,500 |
| January 02, 2026 | 3.99 | 3.55 | 3.55 | 3.99 | 3.4 | 15,000 |
| December 31, 2025 | 4.18 | 4 | 4 | 4.18 | 4 | 26,500 |
| December 30, 2025 | 4.76 | 4.18 | 4.18 | 4.76 | 4 | 185,495 |
| December 29, 2025 | 5 | 4.77 | 4.77 | 5.2 | 4.76 | 172,500 |
| December 24, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| December 23, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.7 | 152,000 |
| December 22, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 192,500 |
| December 19, 2025 | 5.35 | 5.07 | 5.07 | 5.35 | 5.07 | 51,000 |
| December 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 16, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 09, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 08, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| December 05, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.5 | 6,500 |
| December 04, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 |
| December 03, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 02, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 01, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 28, 2025 | 5.76 | 5.62 | 5.62 | 5.76 | 5.36 | 309,000 |
| November 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| November 26, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| November 25, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |
| November 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5,000 |
| November 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 |
| November 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0 |
| November 17, 2025 | 5.75 | 6.06 | 6.06 | 6.06 | 5.75 | 3,500 |
| November 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 |
| November 13, 2025 | 6.1 | 6.1 | 6.1 | 6.2 | 5.91 | 4,000 |
| November 12, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 2,000 |
| November 11, 2025 | 6.3 | 6.15 | 6.15 | 6.41 | 5.82 | 89,000 |
| November 10, 2025 | 6.59 | 6.35 | 6.35 | 6.59 | 6.3 | 9,500 |
| November 07, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| November 06, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 |
| November 05, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| November 04, 2025 | 6.99 | 6.99 | 6.99 | 7.15 | 6.99 | 340,500 |
| November 03, 2025 | 6.99 | 6.99 | 6.99 | 7 | 6.99 | 1,500 |
| October 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3,000 |
| October 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3,500 |
| October 28, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
| October 27, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 7.01 | 8,000 |
| October 26, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 7.01 | 7,000 |
| October 24, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 9,000 |
| October 23, 2025 | 7 | 7.2 | 7.2 | 7.2 | 7 | 6,500 |
| October 22, 2025 | 6.84 | 7 | 7 | 7 | 6.83 | 5,500 |
| October 21, 2025 | 6.68 | 6.88 | 6.88 | 6.88 | 6.36 | 36,000 |