5.27
+0.04(+0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.28 | 5.23 | 5.23 | 5.36 | 5.18 | 781,881 |
| October 16, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.29 | 278,000 |
| October 15, 2025 | 5.18 | 5.33 | 5.33 | 5.34 | 5.17 | 366,000 |
| October 14, 2025 | 5.45 | 5.2 | 5.2 | 5.45 | 5.15 | 775,000 |
| October 13, 2025 | 5.32 | 5.35 | 5.35 | 5.38 | 5.16 | 1.22M |
| October 10, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.46 | 481,000 |
| October 09, 2025 | 5.77 | 5.58 | 5.58 | 5.77 | 5.48 | 966,000 |
| October 08, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.54 | 689,000 |
| October 06, 2025 | 5.65 | 5.75 | 5.75 | 5.78 | 5.49 | 1.32M |
| October 03, 2025 | 5.37 | 5.57 | 5.57 | 5.62 | 5.36 | 1.48M |
| October 02, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.25 | 339,000 |
| September 30, 2025 | 5.25 | 5.25 | 5.25 | 5.3 | 5.22 | 327,000 |
| September 29, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.2 | 308,000 |
| September 26, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.18 | 521,000 |
| September 25, 2025 | 5.5 | 5.25 | 5.25 | 5.5 | 5.25 | 477,000 |
| September 24, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.38 | 401,000 |
| September 23, 2025 | 5.26 | 5.42 | 5.42 | 5.46 | 5.26 | 374,000 |
| September 22, 2025 | 5.31 | 5.38 | 5.38 | 5.41 | 5.26 | 324,000 |
| September 19, 2025 | 5.43 | 5.31 | 5.31 | 5.43 | 5.26 | 817,000 |
| September 18, 2025 | 5.5 | 5.33 | 5.33 | 5.5 | 5.24 | 702,000 |
| September 17, 2025 | 5.32 | 5.41 | 5.41 | 5.43 | 5.28 | 496,000 |
| September 16, 2025 | 5.48 | 5.38 | 5.38 | 5.48 | 5.33 | 580,500 |
| September 15, 2025 | 5.73 | 5.43 | 5.43 | 5.73 | 5.43 | 1.85M |
| September 12, 2025 | 5.65 | 5.67 | 5.67 | 5.81 | 5.6 | 1.43M |
| September 11, 2025 | 5.5 | 5.65 | 5.65 | 5.65 | 5.37 | 1.58M |
| September 10, 2025 | 5.4 | 5.51 | 5.51 | 5.53 | 5.3 | 1M |
| September 09, 2025 | 5.5 | 5.45 | 5.34 | 5.5 | 5.41 | 605,000 |
| September 08, 2025 | 5.39 | 5.5 | 5.5 | 5.54 | 5.39 | 631,937 |
| September 05, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.26 | 711,500 |
| September 04, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.22 | 407,000 |
| September 03, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.16 | 350,000 |
| September 02, 2025 | 5.25 | 5.22 | 5.22 | 5.25 | 5.15 | 587,000 |
| September 01, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.23 | 608,000 |
| August 29, 2025 | 5.3 | 5.3 | 5.3 | 5.5 | 5.27 | 1.02M |
| August 28, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.12 | 1.13M |
| August 27, 2025 | 5.45 | 5.33 | 5.33 | 5.46 | 5.31 | 622,000 |
| August 26, 2025 | 5.49 | 5.44 | 5.44 | 5.56 | 5.4 | 608,000 |
| August 25, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.42 | 739,000 |
| August 22, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.36 | 661,000 |
| August 21, 2025 | 5.45 | 5.46 | 5.46 | 5.5 | 5.36 | 773,937 |
| August 20, 2025 | 5.33 | 5.41 | 5.41 | 5.46 | 5.28 | 1.43M |
| August 19, 2025 | 5.47 | 5.31 | 5.31 | 5.47 | 5.25 | 1.95M |
| 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 |