5.37
+0.01(+0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.18 | 5.36 | 5.36 | 5.42 | 5.18 | 1.78M |
| September 04, 2025 | 5.3 | 5.14 | 5.14 | 5.31 | 5.14 | 1.07M |
| September 03, 2025 | 5.26 | 5.35 | 5.35 | 5.36 | 5.16 | 1.71M |
| September 02, 2025 | 5.28 | 5.26 | 5.26 | 5.45 | 5.1 | 1.24M |
| September 01, 2025 | 5.32 | 5.28 | 5.28 | 5.45 | 5.22 | 813,000 |
| August 29, 2025 | 5.28 | 5.27 | 5.27 | 5.35 | 5.2 | 798,000 |
| August 28, 2025 | 5.3 | 5.35 | 5.35 | 5.42 | 5.05 | 4.49M |
| August 27, 2025 | 5.4 | 5.32 | 5.32 | 5.41 | 5.21 | 1.28M |
| August 26, 2025 | 5.15 | 5.34 | 5.34 | 5.4 | 5.1 | 2.97M |
| August 25, 2025 | 4.78 | 5.1 | 5.1 | 5.45 | 4.78 | 4.1M |
| August 22, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.5 | 2.38M |
| August 21, 2025 | 4.46 | 4.8 | 4.8 | 4.98 | 4.46 | 2.23M |
| August 20, 2025 | 4.5 | 4.41 | 4.41 | 4.6 | 4.29 | 1.99M |
| August 19, 2025 | 4.86 | 4.68 | 4.68 | 5.01 | 4.53 | 3.72M |
| August 18, 2025 | 4.32 | 4.86 | 4.86 | 5 | 4.32 | 3.09M |
| August 15, 2025 | 4.2 | 4.29 | 4.29 | 4.29 | 4.15 | 730,000 |
| August 14, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.1 | 563,000 |
| August 13, 2025 | 4.12 | 4.15 | 4.15 | 4.2 | 4.07 | 496,000 |
| August 12, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.06 | 459,000 |
| August 11, 2025 | 4.25 | 4.1 | 4.1 | 4.3 | 4.06 | 937,000 |
| August 08, 2025 | 4.21 | 4.27 | 4.27 | 4.27 | 4.16 | 467,000 |
| August 07, 2025 | 4.14 | 4.2 | 4.2 | 4.3 | 4.14 | 684,000 |
| August 06, 2025 | 4.08 | 4.14 | 4.14 | 4.2 | 4.08 | 135,000 |
| August 05, 2025 | 4.08 | 4.2 | 4.2 | 4.21 | 4.08 | 487,000 |
| August 04, 2025 | 3.99 | 4.08 | 4.08 | 4.08 | 3.99 | 58,000 |
| August 01, 2025 | 4.05 | 4 | 4 | 4.08 | 3.96 | 487,000 |
| July 31, 2025 | 3.99 | 4.17 | 4.17 | 4.17 | 3.99 | 123,000 |
| July 30, 2025 | 4.13 | 4.06 | 4.06 | 4.3 | 4.05 | 568,000 |
| July 29, 2025 | 4.03 | 4.11 | 4.11 | 4.24 | 4.02 | 269,000 |
| July 28, 2025 | 4.1 | 4.15 | 4.15 | 4.27 | 4.04 | 444,000 |
| July 25, 2025 | 4.09 | 4.1 | 4.1 | 4.13 | 4.01 | 131,000 |
| July 24, 2025 | 4.09 | 4.13 | 4.13 | 4.17 | 4.08 | 160,000 |
| July 23, 2025 | 4.3 | 4.22 | 4.22 | 4.33 | 4.1 | 285,000 |
| July 22, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4 | 321,000 |
| July 21, 2025 | 4.22 | 4.02 | 4.02 | 4.35 | 4 | 503,000 |
| July 18, 2025 | 4.08 | 4.22 | 4.22 | 4.22 | 3.97 | 395,000 |
| July 17, 2025 | 4.09 | 4.05 | 4.05 | 4.3 | 3.95 | 842,000 |
| July 16, 2025 | 4 | 4.01 | 4.01 | 4.15 | 3.95 | 763,000 |
| July 15, 2025 | 3.6 | 3.96 | 3.96 | 4.08 | 3.6 | 870,000 |
| July 14, 2025 | 3.59 | 3.6 | 3.6 | 3.81 | 3.58 | 853,000 |
| July 11, 2025 | 3.44 | 3.59 | 3.59 | 3.63 | 3.43 | 548,000 |
| July 10, 2025 | 3.67 | 3.44 | 3.44 | 3.72 | 3.37 | 749,000 |
| July 09, 2025 | 3.7 | 3.58 | 3.58 | 3.8 | 3.55 | 648,000 |
| July 08, 2025 | 3.07 | 3.71 | 3.71 | 3.75 | 3.07 | 3.05M |
| July 07, 2025 | 3.04 | 3.07 | 3.07 | 3.23 | 3 | 349,000 |
| July 04, 2025 | 2.9 | 2.99 | 2.99 | 3.02 | 2.89 | 209,000 |
| July 03, 2025 | 2.9 | 2.9 | 2.9 | 2.96 | 2.86 | 91,000 |
| July 02, 2025 | 2.81 | 2.9 | 2.9 | 3.02 | 2.81 | 137,000 |
| June 30, 2025 | 2.89 | 2.81 | 2.81 | 2.89 | 2.8 | 432,000 |
| June 27, 2025 | 3 | 2.91 | 2.91 | 3 | 2.9 | 657,000 |
| June 26, 2025 | 3 | 3 | 3 | 3.04 | 2.96 | 735,000 |
| June 25, 2025 | 3 | 3 | 3 | 3 | 2.95 | 438,000 |
| June 24, 2025 | 2.97 | 2.95 | 2.95 | 3.02 | 2.95 | 662,000 |
| June 23, 2025 | 3.05 | 3 | 3 | 3.06 | 2.98 | 259,000 |
| June 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.97 | 355,000 |
| June 19, 2025 | 3 | 3.07 | 3.07 | 3.07 | 2.95 | 425,000 |
| June 18, 2025 | 3.03 | 3.01 | 3.01 | 3.06 | 3 | 70,000 |
| June 17, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 2.99 | 594,000 |
| June 16, 2025 | 3.06 | 3.12 | 3.12 | 3.14 | 3.06 | 428,000 |
| June 13, 2025 | 3.2 | 3.05 | 3.05 | 3.2 | 3.03 | 635,000 |