5.12
+0.11(+2.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5 | 5.12 | 5.12 | 5.16 | 5 | 23.9M |
| September 04, 2025 | 5.35 | 5.01 | 5.01 | 5.37 | 4.98 | 38.26M |
| September 03, 2025 | 5.24 | 5.26 | 5.26 | 5.31 | 5.11 | 27.14M |
| September 02, 2025 | 5.42 | 5.24 | 5.24 | 5.48 | 5.22 | 28.02M |
| September 01, 2025 | 5.73 | 5.42 | 5.42 | 5.73 | 5.27 | 51.45M |
| August 29, 2025 | 5.64 | 5.64 | 5.64 | 6.02 | 5.55 | 81.9M |
| August 28, 2025 | 5.38 | 5.34 | 5.34 | 5.41 | 5.26 | 18.96M |
| August 27, 2025 | 5.48 | 5.38 | 5.38 | 5.57 | 5.34 | 26.99M |
| August 26, 2025 | 5.46 | 5.41 | 5.41 | 5.47 | 5.36 | 21.53M |
| August 25, 2025 | 5.52 | 5.46 | 5.46 | 5.66 | 5.43 | 29.06M |
| August 22, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.33 | 41.93M |
| August 21, 2025 | 5.58 | 5.47 | 5.47 | 5.65 | 5.39 | 45.25M |
| August 20, 2025 | 5.52 | 5.59 | 5.59 | 5.66 | 5.3 | 45.91M |
| August 19, 2025 | 5.6 | 5.57 | 5.57 | 5.69 | 5.52 | 40.48M |
| August 18, 2025 | 5 | 5.6 | 5.6 | 5.65 | 5 | 114.45M |
| August 15, 2025 | 4.86 | 5 | 5 | 5.06 | 4.82 | 28.87M |
| August 14, 2025 | 4.86 | 4.89 | 4.89 | 4.99 | 4.8 | 29.43M |
| August 13, 2025 | 4.8 | 4.86 | 4.86 | 4.91 | 4.8 | 28.6M |
| August 12, 2025 | 4.72 | 4.78 | 4.78 | 4.78 | 4.68 | 13.51M |
| August 11, 2025 | 4.79 | 4.72 | 4.72 | 4.79 | 4.68 | 13.9M |
| August 08, 2025 | 4.7 | 4.73 | 4.73 | 4.78 | 4.66 | 21.01M |
| August 07, 2025 | 4.72 | 4.73 | 4.73 | 4.76 | 4.6 | 19.9M |
| August 06, 2025 | 4.69 | 4.64 | 4.64 | 4.71 | 4.63 | 12.21M |
| August 05, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.58 | 14.27M |
| August 04, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.55 | 16.8M |
| August 01, 2025 | 4.69 | 4.66 | 4.66 | 4.78 | 4.65 | 16.89M |
| July 31, 2025 | 4.86 | 4.68 | 4.68 | 4.86 | 4.63 | 47.02M |
| July 30, 2025 | 5.01 | 4.88 | 4.88 | 5.05 | 4.87 | 26.37M |
| July 29, 2025 | 5 | 5.05 | 5.05 | 5.05 | 4.91 | 23.03M |
| July 28, 2025 | 5 | 5.01 | 5.01 | 5.14 | 4.94 | 25.18M |
| July 25, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.9 | 31.44M |
| July 24, 2025 | 4.97 | 5 | 5 | 5.03 | 4.93 | 39.81M |
| July 23, 2025 | 5.05 | 4.97 | 4.97 | 5.22 | 4.89 | 58.12M |
| July 22, 2025 | 4.88 | 4.95 | 4.95 | 5.05 | 4.74 | 110.84M |
| July 21, 2025 | 4.68 | 4.91 | 4.91 | 4.94 | 4.55 | 127.66M |
| July 18, 2025 | 4.39 | 4.36 | 4.36 | 4.43 | 4.32 | 15.79M |
| July 17, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.28 | 27.07M |
| July 16, 2025 | 4.5 | 4.39 | 4.39 | 4.52 | 4.35 | 26.13M |
| July 15, 2025 | 4.51 | 4.47 | 4.47 | 4.54 | 4.4 | 38.66M |
| July 14, 2025 | 4.3 | 4.5 | 4.5 | 4.64 | 4.27 | 72.9M |
| July 11, 2025 | 4.37 | 4.19 | 4.19 | 4.37 | 4.19 | 31.3M |
| July 10, 2025 | 4.22 | 4.36 | 4.36 | 4.4 | 4.17 | 51.42M |
| July 09, 2025 | 4.09 | 4.18 | 4.18 | 4.24 | 4.07 | 39.17M |
| July 08, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 3.98 | 16.08M |
| July 07, 2025 | 4.12 | 4.01 | 4.01 | 4.12 | 3.98 | 17.98M |
| July 04, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.05 | 14.11M |
| July 03, 2025 | 4.06 | 4.15 | 4.15 | 4.22 | 4.06 | 37.01M |
| July 02, 2025 | 3.78 | 4.06 | 4.06 | 4.13 | 3.75 | 95.36M |
| June 30, 2025 | 3.78 | 3.75 | 3.75 | 3.83 | 3.73 | 9.86M |
| June 27, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.76 | 14.66M |
| June 26, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.73 | 16.91M |
| June 25, 2025 | 3.71 | 3.76 | 3.76 | 3.78 | 3.68 | 16.41M |
| June 24, 2025 | 3.58 | 3.7 | 3.7 | 3.71 | 3.58 | 27.09M |
| June 23, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.48 | 24.45M |
| June 20, 2025 | 3.48 | 3.56 | 3.56 | 3.56 | 3.48 | 46.47M |
| June 19, 2025 | 3.6 | 3.48 | 3.48 | 3.61 | 3.47 | 17.08M |
| June 18, 2025 | 3.6 | 3.6 | 3.6 | 3.63 | 3.58 | 15.06M |
| June 17, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.57 | 12.16M |
| June 16, 2025 | 3.51 | 3.58 | 3.58 | 3.58 | 3.51 | 12.42M |
| June 13, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.48 | 18.01M |