5.10
-0.03(-0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.14 | 5.1 | 5.1 | 5.2 | 5.1 | 437,500 |
| August 15, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.08 | 85,500 |
| August 14, 2025 | 5.27 | 5.17 | 5.17 | 5.28 | 5.03 | 438,500 |
| August 13, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.02 | 1.02M |
| August 12, 2025 | 4.87 | 5.1 | 5.1 | 5.15 | 4.87 | 429,500 |
| August 11, 2025 | 4.9 | 4.86 | 4.86 | 4.95 | 4.85 | 364,000 |
| August 08, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 82,500 |
| August 07, 2025 | 4.9 | 4.91 | 4.91 | 5 | 4.86 | 314,500 |
| August 06, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.82 | 125,500 |
| August 05, 2025 | 4.95 | 4.91 | 4.91 | 4.99 | 4.88 | 135,000 |
| August 04, 2025 | 4.75 | 4.95 | 4.95 | 4.95 | 4.74 | 186,000 |
| August 01, 2025 | 4.91 | 4.75 | 4.75 | 4.91 | 4.71 | 293,500 |
| July 31, 2025 | 4.96 | 4.77 | 4.77 | 4.96 | 4.75 | 396,500 |
| July 30, 2025 | 5.25 | 4.96 | 4.96 | 5.25 | 4.89 | 659,000 |
| July 29, 2025 | 5.25 | 5 | 5 | 5.25 | 4.92 | 1.06M |
| July 28, 2025 | 4.71 | 5.26 | 5.26 | 5.29 | 4.71 | 2.24M |
| July 25, 2025 | 4.6 | 4.69 | 4.69 | 4.85 | 4.45 | 2.98M |
| July 24, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.8 | 486,500 |
| July 23, 2025 | 3.97 | 3.99 | 3.99 | 4.04 | 3.91 | 321,500 |
| July 22, 2025 | 3.87 | 3.92 | 3.92 | 3.96 | 3.84 | 376,000 |
| July 21, 2025 | 3.84 | 3.86 | 3.86 | 3.93 | 3.77 | 207,500 |
| July 18, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.76 | 92,000 |
| July 17, 2025 | 3.86 | 3.76 | 3.76 | 3.86 | 3.75 | 203,500 |
| July 16, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.77 | 50,000 |
| July 15, 2025 | 3.9 | 3.75 | 3.75 | 3.9 | 3.7 | 313,500 |
| July 14, 2025 | 3.92 | 3.8 | 3.8 | 3.98 | 3.8 | 29,500 |
| July 11, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.85 | 83,500 |
| July 10, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.78 | 130,500 |
| July 09, 2025 | 3.99 | 3.8 | 3.8 | 3.99 | 3.8 | 247,000 |
| July 08, 2025 | 3.92 | 3.9 | 3.9 | 4.01 | 3.85 | 220,500 |
| July 07, 2025 | 4.03 | 3.9 | 3.9 | 4.03 | 3.9 | 74,500 |
| July 04, 2025 | 3.98 | 3.99 | 3.99 | 4 | 3.9 | 128,500 |
| July 03, 2025 | 3.98 | 3.94 | 3.94 | 4.02 | 3.94 | 324,500 |
| July 02, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.88 | 231,000 |
| June 30, 2025 | 3.8 | 3.88 | 3.88 | 3.96 | 3.78 | 495,500 |
| June 27, 2025 | 3.81 | 3.8 | 3.8 | 3.81 | 3.75 | 34,500 |
| June 26, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.71 | 78,000 |
| June 25, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.69 | 179,500 |
| June 24, 2025 | 3.71 | 3.73 | 3.73 | 3.76 | 3.62 | 137,500 |
| June 23, 2025 | 3.72 | 3.65 | 3.65 | 3.72 | 3.63 | 253,500 |
| June 20, 2025 | 3.77 | 3.7 | 3.7 | 3.79 | 3.67 | 891,500 |
| June 19, 2025 | 3.76 | 3.77 | 3.77 | 3.77 | 3.62 | 273,500 |
| June 18, 2025 | 3.79 | 3.76 | 3.76 | 3.79 | 3.7 | 196,500 |
| June 17, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.7 | 259,500 |
| June 16, 2025 | 3.97 | 3.79 | 3.79 | 3.97 | 3.75 | 265,000 |
| June 13, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.71 | 393,500 |
| June 12, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.66 | 199,000 |
| June 11, 2025 | 3.62 | 3.7 | 3.7 | 3.73 | 3.6 | 235,500 |
| June 10, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.52 | 91,501 |
| June 09, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.47 | 226,500 |
| June 06, 2025 | 3.48 | 3.54 | 3.44 | 3.55 | 3.46 | 428,000 |
| June 05, 2025 | 3.5 | 3.48 | 3.38 | 3.57 | 3.42 | 102,500 |
| June 04, 2025 | 3.55 | 3.45 | 3.35 | 3.55 | 3.45 | 67,500 |
| June 03, 2025 | 3.45 | 3.49 | 3.39 | 3.53 | 3.43 | 59,000 |
| June 02, 2025 | 3.43 | 3.45 | 3.35 | 3.46 | 3.38 | 87,000 |
| May 30, 2025 | 3.45 | 3.4 | 3.3 | 3.46 | 3.4 | 216,500 |
| May 29, 2025 | 3.49 | 3.43 | 3.33 | 3.49 | 3.4 | 144,000 |
| May 28, 2025 | 3.46 | 3.4 | 3.3 | 3.47 | 3.37 | 302,000 |
| May 27, 2025 | 3.41 | 3.42 | 3.32 | 3.46 | 3.38 | 149,000 |
| May 26, 2025 | 3.42 | 3.41 | 3.31 | 3.45 | 3.4 | 283,000 |