5.06
-0.16(-3.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 5.06 | 8,750 |
| September 29, 2025 | 5.16 | 5.22 | 5.22 | 5.3 | 4.87 | 72,250 |
| September 26, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.06 | 22,250 |
| September 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 |
| September 23, 2025 | 5.31 | 5.25 | 5.25 | 5.31 | 5.25 | 8,500 |
| September 22, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.26 | 33,500 |
| September 19, 2025 | 5.25 | 5.3 | 5.3 | 5.53 | 5.25 | 36,250 |
| September 18, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.31 | 28,750 |
| September 17, 2025 | 5.5 | 5.38 | 5.38 | 5.69 | 5.26 | 97,000 |
| September 16, 2025 | 5.56 | 5.39 | 5.39 | 5.56 | 5.39 | 112,250 |
| September 15, 2025 | 5.4 | 5.56 | 5.56 | 5.92 | 5.39 | 109,750 |
| September 12, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.36 | 32,750 |
| September 11, 2025 | 5.46 | 5.5 | 5.5 | 5.87 | 5.36 | 75,500 |
| September 10, 2025 | 5.95 | 5.75 | 5.75 | 5.97 | 5.36 | 68,850 |
| September 09, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.67 | 100,750 |
| September 08, 2025 | 7.3 | 7.25 | 5.65 | 7.43 | 7.25 | 376,500 |
| September 05, 2025 | 7.1 | 7.3 | 7.3 | 7.3 | 7.09 | 143,750 |
| September 04, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7 | 109,000 |
| September 03, 2025 | 7.16 | 7.15 | 7.15 | 7.16 | 7.15 | 79,250 |
| September 02, 2025 | 7.11 | 7.16 | 7.16 | 7.16 | 6.99 | 51,250 |
| September 01, 2025 | 7.06 | 7.11 | 7.11 | 7.22 | 7.06 | 28,250 |
| August 29, 2025 | 7.5 | 6.99 | 6.99 | 7.5 | 6.96 | 147,500 |
| August 28, 2025 | 6.9 | 7.2 | 7.2 | 7.88 | 6.9 | 783,250 |
| August 27, 2025 | 6 | 6 | 6 | 6 | 6 | 8,250 |
| August 26, 2025 | 5.85 | 6 | 6 | 6 | 5.85 | 32,250 |
| August 25, 2025 | 5.7 | 5.72 | 5.72 | 5.72 | 5.7 | 22,000 |
| August 22, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| 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 |