5.53
+0.17(+3.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.39 | 5.53 | 5.53 | 5.65 | 5.39 | 413,000 |
| October 23, 2025 | 5.6 | 5.36 | 5.36 | 5.6 | 5.32 | 691,000 |
| October 22, 2025 | 5.32 | 5.5 | 5.5 | 5.64 | 5.32 | 314,374 |
| October 21, 2025 | 5.48 | 5.41 | 5.41 | 5.55 | 5.32 | 429,000 |
| October 20, 2025 | 5.75 | 5.45 | 5.45 | 5.77 | 5.45 | 382,000 |
| October 17, 2025 | 5.82 | 5.6 | 5.55 | 5.82 | 5.53 | 743,000 |
| October 16, 2025 | 5.79 | 5.82 | 5.82 | 5.95 | 5.69 | 456,000 |
| October 15, 2025 | 5.85 | 5.68 | 5.68 | 5.85 | 5.52 | 269,000 |
| October 14, 2025 | 5.96 | 5.61 | 5.61 | 6.15 | 5.5 | 431,000 |
| October 13, 2025 | 5.5 | 5.78 | 5.78 | 5.78 | 5.38 | 984,000 |
| October 10, 2025 | 6.14 | 5.58 | 5.58 | 6.14 | 5.57 | 739,000 |
| October 09, 2025 | 5.98 | 5.87 | 5.87 | 6.04 | 5.85 | 483,000 |
| October 08, 2025 | 6.02 | 5.98 | 5.98 | 6.09 | 5.9 | 361,000 |
| October 06, 2025 | 6.22 | 6.12 | 6.12 | 6.22 | 6.02 | 713,000 |
| October 03, 2025 | 6.37 | 6.24 | 6.24 | 6.39 | 6.21 | 272,000 |
| October 02, 2025 | 6.33 | 6.39 | 6.39 | 6.69 | 6.33 | 630,000 |
| September 30, 2025 | 6.4 | 6.32 | 6.32 | 6.45 | 6.2 | 725,000 |
| September 29, 2025 | 6.3 | 6.25 | 6.25 | 6.41 | 6.25 | 826,000 |
| September 26, 2025 | 6.44 | 6.3 | 6.3 | 6.49 | 6.21 | 487,500 |
| September 25, 2025 | 6.72 | 6.58 | 6.58 | 6.9 | 6.58 | 358,000 |
| September 24, 2025 | 6.69 | 6.72 | 6.72 | 6.83 | 6.66 | 512,000 |
| September 23, 2025 | 6.71 | 6.69 | 6.69 | 6.84 | 6.65 | 640,000 |
| September 22, 2025 | 6.4 | 6.72 | 6.72 | 6.78 | 6.4 | 950,000 |
| September 19, 2025 | 6.57 | 6.35 | 6.35 | 6.57 | 6.32 | 365,000 |
| September 18, 2025 | 6.36 | 6.57 | 6.57 | 6.69 | 6.35 | 1.13M |
| September 17, 2025 | 6.42 | 6.32 | 6.32 | 6.59 | 6.09 | 2.25M |
| September 16, 2025 | 6.6 | 6.38 | 6.38 | 6.77 | 6.38 | 698,000 |
| September 15, 2025 | 6.4 | 6.5 | 6.5 | 6.57 | 6.18 | 694,500 |
| September 12, 2025 | 6.91 | 6.52 | 6.52 | 6.91 | 6.5 | 979,000 |
| September 11, 2025 | 6.94 | 6.9 | 6.9 | 7.01 | 6.79 | 901,000 |
| September 10, 2025 | 6.95 | 6.85 | 6.85 | 6.95 | 6.7 | 277,750 |
| September 09, 2025 | 6.96 | 6.88 | 6.88 | 6.96 | 6.78 | 207,000 |
| September 08, 2025 | 6.85 | 6.96 | 6.96 | 7 | 6.85 | 311,000 |
| September 05, 2025 | 6.88 | 6.88 | 6.95 | 7.2 | 6.8 | 848,000 |
| September 04, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.56 | 895,000 |
| September 03, 2025 | 7.31 | 6.9 | 6.9 | 7.38 | 6.81 | 1.72M |
| September 02, 2025 | 7.19 | 7.4 | 7.4 | 7.45 | 6.89 | 2.16M |
| September 01, 2025 | 6.92 | 7.2 | 7.2 | 7.4 | 6.9 | 2.24M |
| August 29, 2025 | 6.62 | 6.99 | 6.99 | 7.25 | 6.55 | 3.24M |
| August 28, 2025 | 6.69 | 6.62 | 6.62 | 6.93 | 6.5 | 3.42M |
| August 27, 2025 | 5.82 | 6.69 | 6.69 | 6.7 | 5.68 | 5.51M |
| August 26, 2025 | 5.2 | 5.65 | 5.65 | 5.69 | 5.15 | 1.91M |
| August 25, 2025 | 4.72 | 5.23 | 5.23 | 5.26 | 4.7 | 2.91M |
| August 22, 2025 | 4.76 | 4.64 | 4.64 | 4.76 | 4.62 | 157,000 |
| August 21, 2025 | 4.62 | 4.75 | 4.75 | 4.8 | 4.56 | 438,000 |
| August 20, 2025 | 4.52 | 4.55 | 4.55 | 4.66 | 4.52 | 549,000 |
| August 19, 2025 | 4.89 | 4.68 | 4.68 | 4.89 | 4.63 | 419,000 |
| August 18, 2025 | 4.66 | 4.73 | 4.74 | 4.8 | 4.61 | 870,000 |
| August 15, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.62 | 119,000 |
| August 14, 2025 | 4.68 | 4.67 | 4.67 | 4.85 | 4.67 | 571,000 |
| August 13, 2025 | 4.67 | 4.65 | 4.65 | 4.76 | 4.54 | 640,000 |
| August 12, 2025 | 4.77 | 4.67 | 4.67 | 4.78 | 4.62 | 403,000 |
| August 11, 2025 | 4.95 | 4.76 | 4.76 | 4.98 | 4.76 | 1.02M |
| August 08, 2025 | 5.05 | 4.97 | 4.97 | 5.07 | 4.88 | 624,000 |
| August 07, 2025 | 5.04 | 5.04 | 5.04 | 5.17 | 5.02 | 469,000 |
| August 06, 2025 | 4.92 | 5.02 | 5.02 | 5.1 | 4.86 | 1M |
| August 05, 2025 | 4.7 | 4.91 | 4.91 | 4.92 | 4.7 | 777,000 |
| August 04, 2025 | 4.5 | 4.65 | 4.65 | 4.76 | 4.46 | 1.11M |
| August 01, 2025 | 4.68 | 4.5 | 4.5 | 4.68 | 4.42 | 1.17M |
| July 31, 2025 | 4.75 | 4.67 | 4.67 | 4.81 | 4.64 | 631,000 |