4.90
-0.3(-5.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.15 | 4.9 | 4.9 | 5.18 | 4.84 | 43.33M |
| October 16, 2025 | 5.38 | 5.2 | 5.2 | 5.39 | 5.14 | 32.26M |
| October 15, 2025 | 5.3 | 5.38 | 5.38 | 5.41 | 5.17 | 32.04M |
| October 14, 2025 | 5.58 | 5.29 | 5.29 | 5.67 | 5.23 | 45.36M |
| October 13, 2025 | 5.45 | 5.48 | 5.48 | 5.84 | 5.31 | 84.7M |
| October 10, 2025 | 6.44 | 5.81 | 5.81 | 6.44 | 5.75 | 86.18M |
| October 09, 2025 | 6.62 | 6.45 | 6.45 | 6.99 | 6.36 | 131.77M |
| October 08, 2025 | 6.49 | 6.6 | 6.6 | 6.62 | 6.23 | 21.53M |
| October 06, 2025 | 6.39 | 6.49 | 6.49 | 6.54 | 6.13 | 18.82M |
| October 03, 2025 | 6.08 | 6.32 | 6.32 | 6.44 | 6.07 | 29.65M |
| October 02, 2025 | 6.11 | 6.08 | 6.08 | 6.24 | 5.85 | 30.5M |
| September 30, 2025 | 5.6 | 5.97 | 5.97 | 5.98 | 5.51 | 65.5M |
| September 29, 2025 | 5.56 | 5.54 | 5.54 | 5.68 | 5.35 | 36.81M |
| September 26, 2025 | 5.53 | 5.46 | 5.46 | 5.75 | 5.43 | 48.33M |
| September 25, 2025 | 5.39 | 5.58 | 5.58 | 5.72 | 5.26 | 105.8M |
| September 24, 2025 | 5.26 | 5.33 | 5.33 | 5.43 | 5.11 | 73.43M |
| September 23, 2025 | 5.2 | 5.23 | 5.23 | 5.46 | 4.98 | 112.96M |
| September 22, 2025 | 5.21 | 5.1 | 5.1 | 5.24 | 5.07 | 26.67M |
| September 19, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.05 | 45.31M |
| September 18, 2025 | 5.21 | 5.18 | 5.18 | 5.28 | 5.05 | 32.45M |
| September 17, 2025 | 5.12 | 5.19 | 5.19 | 5.27 | 5.01 | 31.34M |
| September 16, 2025 | 5.4 | 5.11 | 5.11 | 5.4 | 5.06 | 48.12M |
| September 15, 2025 | 5.55 | 5.38 | 5.38 | 5.55 | 5.3 | 27.96M |
| September 12, 2025 | 5.62 | 5.53 | 5.53 | 5.65 | 5.37 | 36.71M |
| September 11, 2025 | 5.58 | 5.54 | 5.54 | 5.61 | 5.4 | 32.85M |
| September 10, 2025 | 5.45 | 5.58 | 5.58 | 5.71 | 5.38 | 55.5M |
| September 09, 2025 | 5.73 | 5.39 | 5.39 | 5.73 | 5.34 | 46.22M |
| September 08, 2025 | 5.45 | 5.71 | 5.71 | 5.77 | 5.38 | 49.42M |
| September 05, 2025 | 5.37 | 5.42 | 5.42 | 5.5 | 5.31 | 45.18M |
| September 04, 2025 | 6.03 | 5.36 | 5.36 | 6.05 | 5.26 | 110.59M |
| September 03, 2025 | 6 | 5.96 | 5.96 | 6.14 | 5.88 | 34.01M |
| September 02, 2025 | 6.39 | 5.92 | 5.92 | 6.6 | 5.88 | 68.48M |
| September 01, 2025 | 6.64 | 6.33 | 6.33 | 6.81 | 6.16 | 97.66M |
| August 29, 2025 | 6.6 | 6.64 | 6.64 | 7.1 | 6.15 | 175.01M |
| August 28, 2025 | 6.32 | 6.36 | 6.36 | 6.62 | 6.09 | 64.95M |
| August 27, 2025 | 6.35 | 6.3 | 6.3 | 6.84 | 6.18 | 119.42M |
| August 26, 2025 | 6 | 6.28 | 6.28 | 6.3 | 5.88 | 77.83M |
| August 25, 2025 | 5.44 | 5.96 | 5.96 | 6.09 | 5.43 | 88.96M |
| August 22, 2025 | 5.38 | 5.42 | 5.42 | 5.45 | 5.28 | 31.02M |
| August 21, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.01 | 44.8M |
| August 20, 2025 | 5.45 | 5.37 | 5.37 | 5.63 | 5.33 | 75.92M |
| August 19, 2025 | 5.47 | 5.45 | 5.45 | 5.6 | 5.35 | 47.77M |
| August 18, 2025 | 5.5 | 5.46 | 5.46 | 5.61 | 5.3 | 75.47M |
| August 15, 2025 | 5.42 | 5.5 | 5.5 | 5.7 | 5.38 | 61.29M |
| August 14, 2025 | 5.41 | 5.48 | 5.48 | 5.53 | 5.16 | 72.29M |
| August 13, 2025 | 5.49 | 5.34 | 5.34 | 5.62 | 5.22 | 94.5M |
| August 12, 2025 | 5.32 | 5.46 | 5.46 | 5.84 | 5.3 | 129.03M |
| August 11, 2025 | 5.4 | 5.49 | 5.49 | 5.52 | 5.03 | 121.24M |
| August 08, 2025 | 4.51 | 5.35 | 5.35 | 5.7 | 4.41 | 348.17M |
| August 07, 2025 | 4.18 | 4.52 | 4.52 | 4.53 | 4.15 | 150.82M |
| August 06, 2025 | 3.99 | 4.18 | 4.18 | 4.2 | 3.82 | 188.21M |
| August 05, 2025 | 3.71 | 3.83 | 3.83 | 3.92 | 3.64 | 115.53M |
| August 04, 2025 | 3.42 | 3.63 | 3.63 | 3.64 | 3.39 | 37.87M |
| August 01, 2025 | 3.51 | 3.41 | 3.41 | 3.53 | 3.4 | 19.37M |
| July 31, 2025 | 3.55 | 3.5 | 3.5 | 3.67 | 3.44 | 37.93M |
| July 30, 2025 | 3.66 | 3.52 | 3.52 | 3.7 | 3.51 | 25.57M |
| July 29, 2025 | 3.57 | 3.66 | 3.66 | 3.73 | 3.44 | 34.14M |
| July 28, 2025 | 3.7 | 3.55 | 3.55 | 3.7 | 3.5 | 22.99M |
| July 25, 2025 | 3.69 | 3.66 | 3.66 | 3.72 | 3.63 | 12.87M |
| July 24, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.6 | 21.15M |
