5.70
-0.05(-0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 79,000 |
| August 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 30,500 |
| August 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 7,000 |
| August 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 15, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 21,500 |
| August 14, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.74 | 3,000 |
| August 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 32,000 |
| August 12, 2025 | 5.71 | 5.55 | 5.55 | 5.71 | 5.55 | 2,500 |
| August 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 20,000 |
| August 08, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| August 07, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| August 06, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,500 |
| August 05, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0 |
| August 04, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 41,750 |
| August 01, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 250 |
| July 31, 2025 | 5.47 | 5.48 | 5.48 | 5.48 | 5.47 | 13,000 |
| July 30, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.5 | 68,500 |
| July 29, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 57,500 |
| July 28, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 55,500 |
| July 25, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 9,000 |
| July 24, 2025 | 5.31 | 5.34 | 5.34 | 5.4 | 5.31 | 16,500 |
| July 23, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0 |
| July 22, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.24 | 19,750 |
| July 21, 2025 | 5.4 | 5.24 | 5.24 | 5.4 | 5.17 | 159,750 |
| July 18, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.11 | 15,750 |
| July 17, 2025 | 4.95 | 5.1 | 5.1 | 5.1 | 4.95 | 16,250 |
| July 16, 2025 | 4.9 | 4.95 | 4.95 | 4.95 | 4.9 | 16,000 |
| July 15, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 2,250 |
| July 14, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.8 | 44,500 |
| July 11, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.81 | 16,500 |
| July 10, 2025 | 4.81 | 4.8 | 4.8 | 4.81 | 4.68 | 36,250 |
| July 09, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 93,250 |
| July 08, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.63 | 12,500 |
| July 07, 2025 | 4.59 | 4.7 | 4.7 | 4.7 | 4.51 | 62,500 |
| July 04, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 40,500 |
| July 03, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.4 | 1,500 |
| July 02, 2025 | 4.29 | 4.37 | 4.37 | 4.39 | 4.29 | 22,000 |
| June 30, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.25 | 3,500 |
| June 27, 2025 | 4.5 | 4.53 | 4.22 | 4.54 | 4.49 | 399,750 |
| June 26, 2025 | 4.5 | 4.5 | 4.19 | 4.5 | 4.46 | 678,000 |
| June 25, 2025 | 4.5 | 4.46 | 4.15 | 4.5 | 4.4 | 871,750 |
| June 24, 2025 | 4.35 | 4.46 | 4.15 | 4.49 | 4.32 | 241,000 |
| June 23, 2025 | 4.35 | 4.35 | 4.05 | 4.36 | 4.35 | 190,250 |
| June 20, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.29 | 5,250 |
| June 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1,000 |
| June 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0 |
| June 17, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.26 | 61,000 |
| June 16, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| June 13, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 13,750 |
| June 12, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 220,750 |
| June 11, 2025 | 4.26 | 4.23 | 4.22 | 4.26 | 4.22 | 116,350 |
| June 10, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 106,750 |
| June 09, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.27 | 96,750 |
| June 06, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.27 | 69,000 |
| June 05, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.27 | 48,750 |
| June 04, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 61,250 |
| June 03, 2025 | 4.29 | 4.39 | 4.39 | 4.39 | 4.27 | 72,750 |
| June 02, 2025 | 4.28 | 4.28 | 4.28 | 4.38 | 4.28 | 80,250 |
| May 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.25 | 21,750 |
| May 29, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.26 | 53,500 |