5.710
-0.030
(-0.52%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 28, 2025 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | - |
| Jan 27, 2025 | 5.540 | 5.760 | 5.540 | 5.740 | 5.740 | 210,500 |
| Jan 24, 2025 | 5.320 | 5.790 | 5.320 | 5.540 | 5.540 | 102,900 |
| Jan 23, 2025 | 5.560 | 5.750 | 5.480 | 5.480 | 5.480 | 487,700 |
| Jan 22, 2025 | 5.600 | 5.750 | 5.560 | 5.560 | 5.560 | 136,300 |
| Jan 21, 2025 | 5.730 | 5.740 | 5.520 | 5.560 | 5.560 | 169,300 |
| Jan 20, 2025 | 5.820 | 5.950 | 5.650 | 5.730 | 5.730 | 123,700 |
| Jan 17, 2025 | 5.800 | 5.920 | 5.760 | 5.810 | 5.810 | 79,900 |
| Jan 16, 2025 | 5.770 | 6.050 | 5.740 | 5.800 | 5.800 | 210,200 |
| Jan 15, 2025 | 5.890 | 6.000 | 5.700 | 5.780 | 5.780 | 230,400 |
| Jan 14, 2025 | 5.650 | 5.890 | 5.550 | 5.890 | 5.890 | 1,980,800 |
| Jan 13, 2025 | 6.000 | 6.470 | 5.500 | 5.610 | 5.610 | 3,329,400 |
| Jan 10, 2025 | 5.980 | 6.120 | 5.800 | 6.060 | 6.060 | 2,530,500 |
| Jan 9, 2025 | 5.840 | 5.990 | 5.700 | 5.990 | 5.990 | 334,500 |
| Jan 8, 2025 | 5.390 | 5.900 | 5.380 | 5.840 | 5.840 | 393,700 |
| Jan 7, 2025 | 5.730 | 5.730 | 5.460 | 5.580 | 5.580 | 396,000 |
| Jan 6, 2025 | 5.760 | 5.910 | 5.380 | 5.730 | 5.730 | 665,700 |
| Jan 3, 2025 | 5.900 | 5.900 | 5.470 | 5.770 | 5.770 | 543,800 |
| Jan 2, 2025 | 6.400 | 6.400 | 5.900 | 5.900 | 5.900 | 491,500 |
| Dec 31, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | - |
| Dec 30, 2024 | 6.100 | 6.750 | 5.970 | 6.480 | 6.480 | 1,513,700 |
| Dec 27, 2024 | 5.760 | 6.160 | 5.550 | 6.100 | 6.100 | 1,200,829 |
| Dec 24, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | - |
| Dec 23, 2024 | 5.900 | 5.900 | 4.780 | 5.500 | 5.500 | 3,022,700 |
| Dec 20, 2024 | 6.220 | 6.220 | 5.660 | 5.730 | 5.730 | 1,725,300 |
| Dec 19, 2024 | 6.550 | 6.550 | 6.240 | 6.240 | 6.240 | 781,200 |
| Dec 18, 2024 | 6.730 | 6.730 | 6.490 | 6.600 | 6.600 | 677,000 |
| Dec 17, 2024 | 7.030 | 7.030 | 6.550 | 6.760 | 6.760 | 1,836,600 |
| Dec 16, 2024 | 6.400 | 7.210 | 6.250 | 6.570 | 6.570 | 2,912,600 |
| Dec 13, 2024 | 6.510 | 6.510 | 6.190 | 6.290 | 6.290 | 956,600 |
| Dec 12, 2024 | 6.830 | 6.830 | 6.380 | 6.510 | 6.510 | 1,867,500 |
| Dec 11, 2024 | 6.810 | 7.050 | 6.330 | 6.620 | 6.620 | 1,933,000 |
| Dec 10, 2024 | 7.900 | 7.900 | 6.150 | 6.900 | 6.900 | 7,172,950 |
| Dec 9, 2024 | 13.940 | 14.480 | 7.400 | 7.600 | 7.600 | 8,333,700 |
| Dec 6, 2024 | 21.700 | 21.750 | 13.800 | 13.800 | 13.800 | 3,667,840 |