5.15
+0.04(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.14 | 42,000 |
| September 25, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 119,500 |
| September 24, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 27,000 |
| September 23, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.9 | 83,000 |
| September 22, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.95 | 60,500 |
| September 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
| September 18, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 9,000 |
| September 17, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 33,000 |
| September 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8,000 |
| September 15, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.95 | 302,000 |
| September 12, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.87 | 436,000 |
| September 11, 2025 | 5 | 5 | 5 | 5.01 | 5 | 227,000 |
| September 10, 2025 | 5.15 | 4.97 | 4.97 | 5.15 | 4.97 | 13,000 |
| September 09, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.93 | 4,500 |
| September 08, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 41,000 |
| September 05, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.96 | 2,000 |
| September 04, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.97 | 225,000 |
| September 03, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 72,500 |
| September 02, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.1 | 23,000 |
| September 01, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 500 |
| August 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,500 |
| August 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3,000 |
| August 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 19,500 |
| August 25, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 55,000 |
| August 22, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 36,500 |
| August 21, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 30,500 |
| August 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3,000 |
| August 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 18, 2025 | 4.9 | 4.89 | 4.89 | 4.9 | 4.89 | 21,000 |
| August 15, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.93 | 28,500 |
| August 14, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.9 | 96,000 |
| August 13, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 33,500 |
| August 12, 2025 | 4.98 | 5 | 5 | 5.01 | 4.98 | 19,500 |
| August 11, 2025 | 4.94 | 4.92 | 4.92 | 4.95 | 4.92 | 17,000 |
| August 08, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.94 | 227,500 |
| August 07, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 72,500 |
| August 06, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 36,500 |
| August 05, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 |
| August 04, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.22 | 500 |
| August 01, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 40,000 |
| July 31, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.43 | 125,000 |
| July 30, 2025 | 5.21 | 5.41 | 5.41 | 5.41 | 5.21 | 258,500 |
| July 29, 2025 | 5.18 | 5.19 | 5.19 | 5.28 | 5.18 | 93,500 |
| July 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| July 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4,000 |
| July 24, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 28,000 |
| July 23, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 27,500 |
| July 22, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.11 | 16,500 |
| July 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 58,000 |
| July 18, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 1,000 |
| July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 20,000 |
| July 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2,000 |
| July 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1,000 |
| July 14, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.22 | 106,000 |
| July 11, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.12 | 63,000 |
| July 10, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 33,000 |
| July 09, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.19 | 78,000 |
| July 08, 2025 | 5.12 | 5.16 | 5.16 | 5.16 | 5.12 | 16,000 |
| July 07, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5,000 |