5.34
+0.03(+0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.22 | 5.31 | 5.31 | 5.38 | 5.21 | 946,967 |
| September 04, 2025 | 5.09 | 5.29 | 5.29 | 5.43 | 5.07 | 3.82M |
| September 03, 2025 | 5.11 | 5.04 | 5.04 | 5.22 | 4.95 | 3.22M |
| September 02, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.1 | 771,476 |
| September 01, 2025 | 5.34 | 5.18 | 5.18 | 5.35 | 5.14 | 1.4M |
| August 29, 2025 | 5.23 | 5.32 | 5.32 | 5.36 | 5.19 | 1.42M |
| August 28, 2025 | 5.1 | 5.23 | 5.23 | 5.3 | 5.02 | 2.84M |
| August 27, 2025 | 5.3 | 5.12 | 5.12 | 5.31 | 5.08 | 2.32M |
| August 26, 2025 | 5.37 | 5.31 | 5.31 | 5.44 | 5.22 | 4.05M |
| August 25, 2025 | 5.23 | 5.29 | 5.29 | 5.37 | 5.15 | 2.37M |
| August 22, 2025 | 5.45 | 5.2 | 5.2 | 5.45 | 5.18 | 2.32M |
| August 21, 2025 | 5.38 | 5.24 | 5.24 | 5.38 | 5.14 | 1.73M |
| August 20, 2025 | 5.37 | 5.4 | 5.4 | 5.4 | 5.24 | 1.71M |
| August 19, 2025 | 5.44 | 5.37 | 5.37 | 5.46 | 5.34 | 1.31M |
| August 18, 2025 | 5.29 | 5.37 | 5.37 | 5.45 | 5.27 | 1.81M |
| August 15, 2025 | 5.2 | 5.2 | 5.2 | 5.27 | 5.14 | 2.04M |
| August 14, 2025 | 5.13 | 5.18 | 5.18 | 5.25 | 5.1 | 1.2M |
| August 13, 2025 | 5.13 | 5.13 | 5.13 | 5.31 | 5.08 | 1.9M |
| August 12, 2025 | 5.1 | 5.07 | 5.07 | 5.14 | 5.05 | 679,000 |
| August 11, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 4.96 | 908,000 |
| August 08, 2025 | 5.05 | 5.03 | 5.03 | 5.06 | 4.98 | 712,582 |
| August 07, 2025 | 5.03 | 5.04 | 5.04 | 5.12 | 5 | 477,000 |
| August 06, 2025 | 5.2 | 5.03 | 5.03 | 5.2 | 5.03 | 1.09M |
| August 05, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.08 | 878,000 |
| August 04, 2025 | 5.14 | 5.14 | 5.14 | 5.24 | 4.94 | 1.58M |
| August 01, 2025 | 5.17 | 4.99 | 4.99 | 5.17 | 4.93 | 2.43M |
| July 31, 2025 | 5.26 | 5.11 | 5.11 | 5.26 | 5.04 | 1.55M |
| July 30, 2025 | 5.39 | 5.21 | 5.21 | 5.41 | 5.21 | 1.26M |
| July 29, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.21 | 3M |
| July 28, 2025 | 5.94 | 5.37 | 5.37 | 5.99 | 5.32 | 5.82M |
| July 25, 2025 | 5.7 | 5.76 | 5.76 | 5.8 | 5.68 | 1.38M |
| July 24, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.6 | 798,647 |
| July 23, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.6 | 728,709 |
| July 22, 2025 | 5.61 | 5.65 | 5.65 | 5.72 | 5.54 | 1.27M |
| July 21, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.51 | 1.2M |
| July 18, 2025 | 5.42 | 5.56 | 5.56 | 5.57 | 5.42 | 909,063 |
| July 17, 2025 | 5.6 | 5.47 | 5.47 | 5.6 | 5.38 | 1.19M |
| July 16, 2025 | 5.62 | 5.6 | 5.6 | 5.66 | 5.55 | 1.02M |
| July 15, 2025 | 5.47 | 5.62 | 5.62 | 5.65 | 5.42 | 2.11M |
| July 14, 2025 | 5.38 | 5.47 | 5.47 | 5.52 | 5.27 | 1.88M |
| July 11, 2025 | 5.49 | 5.4 | 5.4 | 5.57 | 5.34 | 1.53M |
| July 10, 2025 | 5.24 | 5.43 | 5.43 | 5.48 | 5.21 | 3.07M |
| July 09, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.12 | 2.03M |
| July 08, 2025 | 5.23 | 5.35 | 5.35 | 5.35 | 5.13 | 1.93M |
| July 07, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.13 | 810,243 |
| July 04, 2025 | 5.4 | 5.25 | 5.25 | 5.4 | 5.25 | 1.61M |
| July 03, 2025 | 5.28 | 5.45 | 5.45 | 5.45 | 5.22 | 1.22M |
| July 02, 2025 | 5.24 | 5.21 | 5.21 | 5.29 | 5.16 | 930,246 |
| June 30, 2025 | 5.2 | 5.26 | 5.26 | 5.31 | 5.2 | 546,369 |
| June 27, 2025 | 5.22 | 5.11 | 5.11 | 5.25 | 5.06 | 132,075 |
| June 26, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.14 | 561,036 |
| June 25, 2025 | 5.16 | 5.29 | 5.29 | 5.47 | 5.16 | 1.83M |
| June 24, 2025 | 4.89 | 5.03 | 5.03 | 5.07 | 4.88 | 1.26M |
| June 23, 2025 | 4.81 | 4.87 | 4.87 | 4.9 | 4.74 | 647,524 |
| June 20, 2025 | 4.73 | 4.85 | 4.85 | 4.88 | 4.72 | 744,812 |
| June 19, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.71 | 988,000 |
| June 18, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.75 | 1.01M |
| June 17, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.8 | 957,393 |
| June 16, 2025 | 5 | 4.95 | 4.95 | 5.03 | 4.8 | 1.42M |
| June 13, 2025 | 5.14 | 5.03 | 5.03 | 5.15 | 4.95 | 1.39M |