5.05
+0.25(+5.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.89 | 5.05 | 5.05 | 5.06 | 4.89 | 98,000 |
| August 15, 2025 | 4.49 | 4.8 | 4.8 | 5 | 4.49 | 270,000 |
| August 14, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 120,000 |
| August 13, 2025 | 4.42 | 4.47 | 4.47 | 4.47 | 4.41 | 86,000 |
| August 12, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.43 | 70,000 |
| August 11, 2025 | 4.4 | 4.41 | 4.41 | 4.44 | 4.4 | 64,000 |
| August 08, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.3 | 120,000 |
| August 07, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 76,175 |
| August 06, 2025 | 3.99 | 4.24 | 4.24 | 4.27 | 3.99 | 306,000 |
| August 05, 2025 | 4.14 | 3.99 | 3.99 | 4.14 | 3.99 | 88,000 |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.87 | 148,000 |
| August 01, 2025 | 3.76 | 3.76 | 3.76 | 3.83 | 3.76 | 114,000 |
| July 31, 2025 | 3.75 | 3.75 | 3.74 | 3.8 | 3.74 | 60,000 |
| July 30, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.75 | 56,000 |
| July 29, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.74 | 110,000 |
| July 28, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.76 | 78,000 |
| July 25, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.78 | 190,000 |
| July 24, 2025 | 3.79 | 3.81 | 3.81 | 3.81 | 3.79 | 40,000 |
| July 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 30,000 |
| July 22, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.8 | 66,000 |
| July 21, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.78 | 92,000 |
| July 18, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 84,000 |
| July 17, 2025 | 3.78 | 3.81 | 3.81 | 3.83 | 3.78 | 58,000 |
| July 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 64,000 |
| July 15, 2025 | 3.78 | 3.79 | 3.79 | 3.79 | 3.78 | 78,000 |
| July 14, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.8 | 68,000 |
| July 11, 2025 | 3.77 | 3.84 | 3.84 | 3.85 | 3.73 | 166,000 |
| July 10, 2025 | 3.59 | 3.67 | 3.67 | 3.67 | 3.58 | 92,000 |
| July 09, 2025 | 3.59 | 3.6 | 3.6 | 3.6 | 3.59 | 58,000 |
| July 08, 2025 | 3.59 | 3.57 | 3.57 | 3.59 | 3.57 | 76,000 |
| July 07, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.57 | 70,000 |
| July 04, 2025 | 3.57 | 3.57 | 3.57 | 3.58 | 3.57 | 72,000 |
| July 03, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.59 | 48,000 |
| July 02, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.59 | 128,000 |
| June 30, 2025 | 3.75 | 3.64 | 3.64 | 3.78 | 3.24 | 432,000 |
| June 27, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.75 | 54,000 |
| June 26, 2025 | 3.64 | 3.73 | 3.73 | 3.73 | 3.64 | 102,000 |
| June 25, 2025 | 3.56 | 3.62 | 3.62 | 3.73 | 3.51 | 360,000 |
| June 24, 2025 | 3.61 | 3.6 | 3.6 | 3.78 | 3.6 | 208,000 |
| June 23, 2025 | 3.73 | 3.67 | 3.67 | 3.82 | 3.67 | 28,000 |
| June 20, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.79 | 68,000 |
| June 19, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 64,000 |
| June 18, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.8 | 70,000 |
| June 17, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.78 | 76,000 |
| June 16, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.79 | 66,000 |
| June 13, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.79 | 70,000 |
| June 12, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.79 | 70,000 |
| June 11, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.8 | 74,000 |
| June 10, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.8 | 64,000 |
| June 09, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 66,000 |
| June 06, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.78 | 104,000 |
| June 05, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.82 | 78,000 |
| June 04, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.8 | 158,000 |
| June 03, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.79 | 66,000 |
| June 02, 2025 | 3.78 | 3.8 | 3.8 | 3.91 | 3.78 | 78,000 |
| May 30, 2025 | 3.83 | 3.78 | 3.78 | 3.84 | 3.71 | 126,000 |
| May 29, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.74 | 94,000 |
| May 28, 2025 | 3.37 | 3.64 | 3.64 | 3.64 | 3.37 | 170,000 |
| May 27, 2025 | 3.31 | 3.36 | 3.36 | 3.36 | 3.3 | 126,000 |
| May 26, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.18 | 222,000 |