5.47
-0.13(-2.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.59 | 5.47 | 5.47 | 5.68 | 5.28 | 3.39M |
| August 15, 2025 | 5.08 | 5.6 | 5.6 | 5.63 | 5 | 8.16M |
| August 14, 2025 | 4.72 | 4.62 | 4.62 | 4.74 | 4.59 | 994,000 |
| August 13, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.6 | 920,000 |
| August 12, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.57 | 1.85M |
| August 11, 2025 | 4.43 | 4.57 | 4.57 | 4.59 | 4.43 | 1M |
| August 08, 2025 | 4.37 | 4.43 | 4.43 | 4.46 | 4.35 | 1.45M |
| August 07, 2025 | 4.33 | 4.34 | 4.34 | 4.39 | 4.33 | 503,000 |
| August 06, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.3 | 390,000 |
| August 05, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.28 | 651,000 |
| August 04, 2025 | 4.21 | 4.28 | 4.28 | 4.28 | 4.19 | 289,000 |
| August 01, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.22 | 365,874 |
| July 31, 2025 | 4.39 | 4.35 | 4.35 | 4.48 | 4.3 | 670,000 |
| July 30, 2025 | 4.22 | 4.39 | 4.39 | 4.4 | 4.22 | 1.26M |
| July 29, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.18 | 965,000 |
| July 28, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.2 | 825,000 |
| July 25, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.22 | 734,000 |
| July 24, 2025 | 4.15 | 4.25 | 4.25 | 4.25 | 4.15 | 650,000 |
| July 23, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.14 | 521,000 |
| July 22, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.15 | 464,000 |
| July 21, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.15 | 585,000 |
| July 18, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.1 | 925,000 |
| July 17, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.13 | 359,000 |
| July 16, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.14 | 593,000 |
| July 15, 2025 | 4.28 | 4.2 | 4.2 | 4.31 | 4.19 | 561,000 |
| July 14, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.28 | 464,000 |
| July 11, 2025 | 4.36 | 4.27 | 4.27 | 4.37 | 4.25 | 498,000 |
| July 10, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.29 | 484,000 |
| July 09, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.28 | 681,000 |
| July 08, 2025 | 4.3 | 4.35 | 4.35 | 4.38 | 4.3 | 273,000 |
| July 07, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 376,000 |
| July 04, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.3 | 342,000 |
| July 03, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.26 | 410,000 |
| July 02, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.26 | 410,000 |
| June 30, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.24 | 450,000 |
| June 27, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.18 | 195,000 |
| June 26, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.19 | 318,937 |
| June 25, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.18 | 523,000 |
| June 24, 2025 | 4.03 | 4.2 | 4.2 | 4.24 | 4.03 | 746,000 |
| June 23, 2025 | 4 | 4.1 | 4.1 | 4.15 | 4 | 476,000 |
| June 20, 2025 | 4.04 | 4.08 | 4.08 | 4.11 | 4.02 | 464,034 |
| June 19, 2025 | 4.13 | 4.02 | 4.02 | 4.13 | 4 | 742,000 |
| June 18, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.12 | 653,000 |
| June 17, 2025 | 4.24 | 4.24 | 4.24 | 4.27 | 4.21 | 428,000 |
| June 16, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.22 | 414,000 |
| June 13, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.2 | 949,000 |
| June 12, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.23 | 747,000 |
| June 11, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.21 | 594,000 |
| June 10, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.18 | 319,000 |
| June 09, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 755,000 |
| June 06, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.1 | 364,000 |
| June 05, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.08 | 635,000 |
| June 04, 2025 | 4.03 | 4.05 | 4.05 | 4.16 | 4.03 | 458,000 |
| June 03, 2025 | 4.12 | 4.08 | 4.08 | 4.16 | 4.06 | 347,000 |
| June 02, 2025 | 4 | 4.15 | 4.06 | 4.19 | 4 | 922,000 |
| May 30, 2025 | 4.05 | 4.01 | 3.92 | 4.05 | 3.94 | 1.9M |
| May 29, 2025 | 4.03 | 4.05 | 3.96 | 4.05 | 4.02 | 100,000 |
| May 28, 2025 | 4 | 4.03 | 4.03 | 4.06 | 4 | 113,000 |
| May 27, 2025 | 4.08 | 4.02 | 4.02 | 4.08 | 4 | 234,000 |
| May 26, 2025 | 4.11 | 4 | 4 | 4.11 | 4 | 230,000 |