5.03
-0.075(-1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.01 | 618,200 |
| October 02, 2025 | 4.99 | 5.1 | 5.1 | 5.12 | 4.99 | 1.82M |
| September 30, 2025 | 4.97 | 4.99 | 4.99 | 5 | 4.94 | 941,300 |
| September 29, 2025 | 4.79 | 4.97 | 4.97 | 5.01 | 4.79 | 3.66M |
| September 26, 2025 | 4.92 | 4.79 | 4.79 | 4.92 | 4.77 | 2.34M |
| September 25, 2025 | 4.83 | 4.92 | 4.92 | 4.93 | 4.79 | 4.58M |
| September 24, 2025 | 4.71 | 4.83 | 4.83 | 4.83 | 4.69 | 5.43M |
| September 23, 2025 | 4.72 | 4.71 | 4.71 | 4.79 | 4.6 | 3.76M |
| September 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 1.69M |
| September 19, 2025 | 4.66 | 4.72 | 4.72 | 4.76 | 4.66 | 2.04M |
| September 18, 2025 | 4.8 | 4.67 | 4.67 | 4.84 | 4.59 | 5.85M |
| September 17, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.7 | 3.04M |
| September 16, 2025 | 4.75 | 4.71 | 4.71 | 4.79 | 4.68 | 1.01M |
| September 15, 2025 | 4.78 | 4.75 | 4.75 | 4.83 | 4.72 | 1.53M |
| September 12, 2025 | 4.82 | 4.74 | 4.74 | 4.83 | 4.71 | 4.59M |
| September 11, 2025 | 4.58 | 4.81 | 4.81 | 4.84 | 4.55 | 3.89M |
| September 10, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.52 | 1.86M |
| September 09, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.53 | 2.15M |
| September 08, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.55 | 2.62M |
| September 05, 2025 | 4.41 | 4.6 | 4.6 | 4.63 | 4.39 | 5.14M |
| September 04, 2025 | 4.61 | 4.37 | 4.37 | 4.61 | 4.32 | 7.93M |
| September 03, 2025 | 4.73 | 4.61 | 4.61 | 4.76 | 4.55 | 12.22M |
| September 02, 2025 | 4.78 | 4.68 | 4.68 | 4.82 | 4.63 | 4.79M |
| September 01, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.68 | 4.58M |
| August 29, 2025 | 4.62 | 4.74 | 4.74 | 4.76 | 4.62 | 4.17M |
| August 28, 2025 | 4.47 | 4.62 | 4.62 | 4.64 | 4.44 | 4.97M |
| August 27, 2025 | 4.61 | 4.47 | 4.47 | 4.7 | 4.46 | 5.83M |
| August 26, 2025 | 4.67 | 4.61 | 4.61 | 4.7 | 4.61 | 3.06M |
| August 25, 2025 | 4.55 | 4.67 | 4.67 | 4.68 | 4.54 | 6.25M |
| August 22, 2025 | 4.32 | 4.51 | 4.51 | 4.51 | 4.32 | 5.76M |
| August 21, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 2.02M |
| August 20, 2025 | 4.17 | 4.28 | 4.28 | 4.29 | 4.1 | 1.8M |
| August 19, 2025 | 4.24 | 4.17 | 4.17 | 4.25 | 4.15 | 1.86M |
| August 18, 2025 | 4.12 | 4.24 | 4.24 | 4.26 | 4.12 | 7.06M |
| August 15, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.05 | 1.41M |
| August 14, 2025 | 4.1 | 4.1 | 4.1 | 4.18 | 4.09 | 3.74M |
| August 13, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 4.03 | 4.91M |
| August 12, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.98 | 2.1M |
| August 11, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.94 | 1.08M |
| August 08, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.93 | 1.07M |
| August 07, 2025 | 3.96 | 3.97 | 3.97 | 3.99 | 3.92 | 1.57M |
| August 06, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.93 | 1.19M |
| August 05, 2025 | 3.88 | 3.93 | 3.93 | 3.94 | 3.88 | 1.45M |
| August 04, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.81 | 1.07M |
| August 01, 2025 | 3.88 | 3.81 | 3.81 | 3.89 | 3.79 | 2.43M |
| July 31, 2025 | 4 | 3.88 | 3.88 | 4 | 3.86 | 3.82M |
| July 30, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 4 | 2.56M |
| July 29, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 3.98 | 2.3M |
| July 28, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.98 | 1.9M |
| July 25, 2025 | 4.07 | 4.01 | 4.01 | 4.07 | 4 | 2.58M |
| July 24, 2025 | 4.01 | 4.07 | 4.07 | 4.08 | 4.01 | 1.88M |
| July 23, 2025 | 4.01 | 4.01 | 4.01 | 4.09 | 4 | 3.16M |
| July 22, 2025 | 3.92 | 4.01 | 4.01 | 4.01 | 3.9 | 3.78M |
| July 21, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.87 | 1.68M |
| July 18, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 1.2M |
| July 17, 2025 | 3.77 | 3.81 | 3.81 | 3.83 | 3.77 | 2.55M |
| July 16, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.76 | 1.13M |
| July 15, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.76 | 1.3M |
| July 14, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.81 | 712,400 |
| July 11, 2025 | 3.81 | 3.81 | 3.81 | 3.92 | 3.8 | 4.01M |