5.66
+0.49(+9.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 5.2 | 5.66 | 5.66 | 5.7 | 5.2 | 126,900 |
| September 24, 2025 | 4.81 | 5.17 | 5.17 | 5.25 | 4.81 | 126,400 |
| September 23, 2025 | 4.7 | 4.8 | 4.8 | 5.2 | 4.7 | 65,900 |
| September 22, 2025 | 4.8 | 4.7 | 4.7 | 4.8 | 4.7 | 14,000 |
| September 19, 2025 | 5 | 4.83 | 4.83 | 5 | 4.83 | 33,900 |
| September 18, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 12,000 |
| September 17, 2025 | 4.69 | 4.97 | 4.97 | 4.97 | 4.68 | 152,800 |
| September 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 25,400 |
| September 15, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 4,000 |
| September 12, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.87 | 9,800 |
| September 11, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.85 | 112,000 |
| September 10, 2025 | 4.75 | 4.74 | 4.74 | 4.79 | 4.74 | 14,000 |
| September 09, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 200 |
| September 08, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.75 | 14,000 |
| September 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 8,000 |
| September 04, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.64 | 10,000 |
| September 03, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| September 02, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 10,000 |
| September 01, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1,000 |
| August 29, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 28, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 27, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 26, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 25, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| August 22, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 4,000 |
| August 21, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 2,000 |
| August 20, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| August 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| August 18, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 1,000 |
| August 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 13, 2025 | 5 | 4.97 | 5 | 5 | 4.97 | 2,000 |
| August 12, 2025 | 4.71 | 4.79 | 4.79 | 4.84 | 4.7 | 16,000 |
| August 11, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| August 08, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 34,000 |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 20,200 |
| August 06, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| August 05, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 22,000 |
| August 04, 2025 | 4.7 | 4.93 | 4.93 | 4.93 | 4.7 | 46,200 |
| August 01, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 8,200 |
| July 31, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 14,000 |
| July 30, 2025 | 4.9 | 4.7 | 4.7 | 5 | 4.7 | 136,600 |
| July 29, 2025 | 5.2 | 5.13 | 5.13 | 5.25 | 5.12 | 94,600 |
| July 28, 2025 | 5.5 | 5.15 | 5.15 | 5.6 | 5.15 | 128,700 |
| July 25, 2025 | 4.76 | 5.42 | 5.42 | 5.5 | 4.76 | 248,842 |
| July 24, 2025 | 4.11 | 4.51 | 4.51 | 4.65 | 4.11 | 30,600 |
| July 23, 2025 | 4 | 4.15 | 4.15 | 4.15 | 4 | 21,200 |
| July 22, 2025 | 3.44 | 4.1 | 4.1 | 4.1 | 3.44 | 88,600 |
| July 21, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 82,000 |
| July 18, 2025 | 2.91 | 3.06 | 3.06 | 3.06 | 2.9 | 50,800 |
| July 17, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 140,000 |
| July 16, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,000 |
| July 15, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.9 | 10,000 |
| July 14, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
| July 11, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 6,000 |
| July 10, 2025 | 2.7 | 2.72 | 2.72 | 2.72 | 2.65 | 9,500 |
| July 09, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0 |
| July 08, 2025 | 2.5 | 2.7 | 2.7 | 2.7 | 2.5 | 14,000 |
| July 07, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0 |
| July 04, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.44 | 72,000 |