Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.830
-0.050
(-1.29%)
As of 11:07:18 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 3.800 | 3.820 | 3.800 | 3.830 | 3.830 | 1,600 |
| Feb 21, 2025 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 7,200 |
| Feb 20, 2025 | 3.870 | 3.910 | 3.870 | 3.890 | 3.890 | 1,800 |
| Feb 19, 2025 | 4.290 | 4.290 | 3.970 | 3.980 | 3.980 | 9,000 |
| Feb 18, 2025 | 3.890 | 4.030 | 3.880 | 4.030 | 4.030 | 7,600 |
| Feb 17, 2025 | 3.900 | 4.030 | 3.890 | 4.030 | 4.030 | 5,000 |
| Feb 14, 2025 | 3.970 | 4.000 | 3.960 | 3.960 | 3.960 | 6,200 |
| Feb 13, 2025 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 7,200 |
| Feb 12, 2025 | 4.070 | 4.100 | 3.800 | 3.990 | 3.990 | 9,200 |
| Feb 11, 2025 | 4.190 | 4.280 | 4.190 | 4.280 | 4.280 | 5,200 |
| Feb 10, 2025 | 4.240 | 4.240 | 4.010 | 4.190 | 4.190 | 2,800 |
| Feb 7, 2025 | 4.080 | 4.240 | 3.990 | 4.240 | 4.240 | 3,400 |
| Feb 6, 2025 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | - |
| Feb 5, 2025 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 1,000 |
| Feb 4, 2025 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Feb 3, 2025 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 2,000 |
| Jan 28, 2025 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| Jan 27, 2025 | 3.850 | 4.010 | 3.850 | 4.010 | 4.010 | 2,400 |
| Jan 24, 2025 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | - |
| Jan 23, 2025 | 3.920 | 4.300 | 3.920 | 4.220 | 4.220 | 5,000 |
| Jan 22, 2025 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | - |
| Jan 21, 2025 | 3.000 | 4.000 | 3.000 | 3.800 | 3.800 | 800 |
| Jan 20, 2025 | 3.990 | 4.250 | 3.990 | 4.160 | 4.160 | 4,000 |
| Jan 17, 2025 | 3.830 | 4.370 | 3.830 | 4.000 | 4.000 | 10,800 |
| Jan 16, 2025 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Jan 15, 2025 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 3,600 |
| Jan 14, 2025 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | - |
| Jan 13, 2025 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 4,200 |
| Jan 10, 2025 | 3.580 | 3.830 | 3.580 | 3.830 | 3.830 | 24,400 |
| Jan 9, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Jan 8, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Jan 7, 2025 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Jan 6, 2025 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 6,000 |
| Jan 3, 2025 | 3.590 | 3.670 | 3.590 | 3.670 | 3.670 | 1,000 |
| Jan 2, 2025 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,200 |
| Dec 31, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | - |
| Dec 30, 2024 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 2,000 |
| Dec 27, 2024 | 3.880 | 3.880 | 3.880 | 3.870 | 3.870 | 1,600 |
| Dec 24, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | - |
| Dec 23, 2024 | 4.000 | 4.000 | 3.920 | 3.930 | 3.930 | 1,200 |
| Dec 20, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| Dec 19, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,600 |
| Dec 18, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | - |
| Dec 17, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | - |
| Dec 16, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | - |
| Dec 13, 2024 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 2,400 |
| Dec 12, 2024 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 7,000 |
| Dec 11, 2024 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | - |
| Dec 10, 2024 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 20,400 |
| Dec 9, 2024 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 7,800 |
| Dec 6, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Dec 5, 2024 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 400 |
| Dec 4, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 3,200 |
| Dec 3, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 400 |
| Dec 2, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,000 |
| Nov 29, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,200 |
| Nov 28, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Nov 27, 2024 | 4.400 | 4.400 | 4.110 | 4.400 | 4.400 | 19,400 |
| Nov 26, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| Nov 25, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| Nov 22, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| Nov 21, 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| Nov 20, 2024 | 4.950 | 4.950 | 4.600 | 4.660 | 4.660 | 11,200 |
| Nov 19, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | - |
| Nov 18, 2024 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 1,800 |
| Nov 15, 2024 | 4.950 | 5.000 | 4.950 | 4.980 | 4.980 | 2,800 |
| Nov 14, 2024 | 5.000 | 5.000 | 4.950 | 4.900 | 4.900 | 11,800 |
| Nov 13, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5,400 |
| Nov 12, 2024 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 8,000 |
| Nov 11, 2024 | 4.960 | 5.110 | 4.960 | 5.010 | 5.010 | 1,800 |
| Nov 8, 2024 | 5.600 | 5.740 | 4.920 | 4.960 | 4.960 | 30,000 |
| Nov 7, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Nov 6, 2024 | 5.550 | 5.550 | 5.550 | 5.500 | 5.500 | 200 |
| Nov 5, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,600 |
| Nov 4, 2024 | 5.190 | 5.190 | 5.000 | 5.000 | 5.000 | 8,400 |
| Nov 1, 2024 | 5.760 | 5.760 | 5.200 | 5.200 | 5.200 | 400 |
| Oct 31, 2024 | 5.500 | 5.020 | 5.010 | 5.010 | 5.010 | 3,200 |
| Oct 30, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Oct 29, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | - |
| Oct 28, 2024 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 1,600 |
| Oct 25, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Oct 24, 2024 | 5.340 | 5.500 | 5.290 | 5.290 | 5.290 | 15,000 |
| Oct 23, 2024 | 4.810 | 5.120 | 4.800 | 5.100 | 5.100 | 12,600 |
| Oct 22, 2024 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 6,000 |
| Oct 21, 2024 | 5.180 | 5.010 | 4.970 | 5.000 | 5.000 | 26,800 |
| Oct 18, 2024 | 5.400 | 5.400 | 4.940 | 4.960 | 4.960 | 2,400 |
| Oct 17, 2024 | 5.340 | 5.400 | 5.340 | 5.390 | 5.390 | 13,800 |
| Oct 16, 2024 | 5.820 | 5.900 | 5.630 | 5.630 | 5.630 | 70,000 |
| Oct 15, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| Oct 14, 2024 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 48,600 |
| Oct 10, 2024 | 5.460 | 5.660 | 5.280 | 5.460 | 5.460 | 800 |
| Oct 9, 2024 | 5.440 | 5.660 | 5.280 | 5.620 | 5.620 | 27,400 |
| Oct 8, 2024 | 5.480 | 6.600 | 5.380 | 5.450 | 5.450 | 46,400 |
| Oct 7, 2024 | 5.550 | 5.550 | 5.470 | 5.480 | 5.480 | 34,400 |
| Oct 4, 2024 | 5.740 | 5.740 | 5.220 | 5.240 | 5.240 | 28,800 |
| Oct 3, 2024 | 5.900 | 5.970 | 5.300 | 5.410 | 5.410 | 33,800 |
| Oct 2, 2024 | 5.900 | 6.000 | 5.550 | 6.000 | 6.000 | 51,200 |
| Sep 30, 2024 | 5.180 | 6.200 | 5.120 | 5.900 | 5.900 | 26,400 |
| Sep 27, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 16,000 |
| Sep 26, 2024 | 5.180 | 5.180 | 4.900 | 5.160 | 5.160 | 20,000 |
| Sep 25, 2024 | 5.300 | 5.400 | 5.190 | 5.190 | 5.190 | 9,600 |
| Sep 24, 2024 | 5.790 | 6.000 | 5.000 | 5.300 | 5.300 | 32,400 |
| Sep 23, 2024 | 5.770 | 5.800 | 5.770 | 5.800 | 5.800 | 2,800 |
| Sep 20, 2024 | 5.750 | 5.750 | 5.690 | 5.750 | 5.750 | 15,600 |
| Sep 19, 2024 | 5.990 | 6.010 | 5.900 | 5.900 | 5.900 | 3,200 |
| Sep 17, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| Sep 16, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| Sep 13, 2024 | 6.150 | 6.160 | 6.150 | 6.100 | 6.100 | 2,800 |
| Sep 12, 2024 | 5.970 | 6.160 | 5.970 | 6.160 | 6.160 | 7,800 |
| Sep 11, 2024 | 5.900 | 6.180 | 5.820 | 5.970 | 5.970 | 15,600 |
| Sep 10, 2024 | 6.120 | 6.280 | 5.820 | 5.820 | 5.820 | 28,600 |
| Sep 9, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 200 |
| Sep 5, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,200 |
| Sep 4, 2024 | 6.300 | 6.300 | 6.120 | 6.150 | 6.150 | 2,200 |
| Sep 3, 2024 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | - |
| Sep 2, 2024 | 6.850 | 6.850 | 6.840 | 6.800 | 6.800 | 6,600 |
| Aug 30, 2024 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | - |
| Aug 29, 2024 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | - |
| Aug 28, 2024 | 6.900 | 6.900 | 6.900 | 6.860 | 6.860 | 2,000 |
| Aug 27, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5,200 |
| Aug 26, 2024 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | - |
| Aug 23, 2024 | 6.920 | 6.920 | 6.800 | 6.800 | 6.800 | 2,000 |
| Aug 22, 2024 | 6.970 | 6.970 | 6.950 | 6.940 | 6.940 | 51,200 |
| Aug 21, 2024 | 6.880 | 6.980 | 6.850 | 6.970 | 6.970 | 13,200 |
| Aug 20, 2024 | 6.400 | 6.800 | 6.400 | 6.650 | 6.650 | 4,400 |
| Aug 19, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | - |
| Aug 16, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | - |
| Aug 15, 2024 | 6.200 | 6.700 | 6.200 | 6.430 | 6.430 | 6,200 |
| Aug 14, 2024 | 6.900 | 6.900 | 6.400 | 6.560 | 6.560 | 7,600 |
| Aug 13, 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | - |
| Aug 12, 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | - |
| Aug 9, 2024 | 6.900 | 7.180 | 6.880 | 7.130 | 7.130 | 15,200 |
| Aug 8, 2024 | 6.850 | 7.010 | 6.850 | 7.000 | 7.000 | 17,800 |
| Aug 7, 2024 | 6.490 | 6.890 | 6.490 | 6.860 | 6.860 | 7,400 |
| Aug 6, 2024 | 6.900 | 6.900 | 6.460 | 6.460 | 6.460 | 8,600 |
| Aug 5, 2024 | 6.150 | 6.920 | 6.160 | 6.920 | 6.920 | 26,800 |
| Aug 2, 2024 | 7.110 | 7.110 | 6.880 | 6.900 | 6.900 | 37,200 |
| Aug 1, 2024 | 6.900 | 7.190 | 6.460 | 7.190 | 7.190 | 5,400 |
| Jul 31, 2024 | 6.680 | 7.300 | 6.680 | 6.870 | 6.870 | 44,200 |
| Jul 30, 2024 | 6.090 | 6.630 | 6.000 | 6.600 | 6.600 | 1,810,400 |
| Jul 29, 2024 | 5.880 | 6.260 | 5.850 | 5.980 | 5.980 | 100,800 |
| Jul 26, 2024 | 6.110 | 6.120 | 6.020 | 6.100 | 6.100 | 17,800 |
| Jul 25, 2024 | 6.700 | 6.800 | 6.110 | 6.750 | 6.750 | 39,400 |
| Jul 24, 2024 | 6.450 | 6.890 | 6.040 | 6.500 | 6.500 | 75,800 |
| Jul 23, 2024 | 6.300 | 6.550 | 5.800 | 6.450 | 6.450 | 159,200 |
| Jul 22, 2024 | 6.180 | 6.400 | 5.800 | 6.180 | 6.180 | 17,200 |
| Jul 19, 2024 | 5.860 | 6.500 | 5.800 | 5.800 | 5.800 | 15,200 |
| Jul 18, 2024 | 5.850 | 6.100 | 5.250 | 5.860 | 5.860 | 46,400 |
| Jul 17, 2024 | 6.250 | 6.200 | 5.250 | 5.580 | 5.580 | 52,600 |
| Jul 16, 2024 | 6.100 | 6.200 | 6.000 | 5.900 | 5.900 | 5,200 |
| Jul 15, 2024 | 6.000 | 6.000 | 5.300 | 5.880 | 5.880 | 16,400 |
| Jul 12, 2024 | 5.990 | 6.000 | 5.620 | 6.000 | 6.000 | 33,400 |
| Jul 11, 2024 | 6.250 | 6.460 | 5.500 | 6.000 | 6.000 | 39,700 |
| Jul 10, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| Jul 9, 2024 | 5.360 | 5.560 | 5.360 | 5.500 | 5.500 | 27,400 |
| Jul 8, 2024 | 7.150 | 7.150 | 4.200 | 5.360 | 5.360 | 18,800 |
| Jul 5, 2024 | 7.140 | 7.140 | 6.900 | 6.900 | 6.900 | 9,400 |
| Jul 4, 2024 | 7.000 | 7.200 | 6.990 | 7.130 | 7.130 | 7,600 |
| Jul 3, 2024 | 7.670 | 7.670 | 6.230 | 7.000 | 7.000 | 37,800 |
| Jul 2, 2024 | 7.050 | 7.500 | 6.400 | 6.690 | 6.690 | 27,200 |
| Jun 28, 2024 | 7.000 | 7.410 | 6.630 | 7.050 | 7.050 | 171,800 |
| Jun 27, 2024 | 5.600 | 6.940 | 5.100 | 6.700 | 6.700 | 182,000 |
| Jun 26, 2024 | 5.400 | 5.400 | 5.000 | 5.100 | 5.100 | 84,000 |
| Jun 25, 2024 | 5.790 | 5.790 | 5.200 | 5.400 | 5.400 | 35,200 |
| Jun 24, 2024 | 6.000 | 6.090 | 5.680 | 5.790 | 5.790 | 36,800 |
| Jun 21, 2024 | 6.380 | 6.380 | 5.860 | 6.060 | 6.060 | 25,000 |
| Jun 20, 2024 | 6.600 | 6.600 | 6.370 | 6.380 | 6.380 | 40,200 |
| Jun 19, 2024 | 6.640 | 6.740 | 6.600 | 6.650 | 6.650 | 24,600 |
| Jun 18, 2024 | 6.910 | 6.910 | 6.600 | 6.640 | 6.640 | 30,200 |
| Jun 17, 2024 | 6.700 | 6.900 | 6.700 | 6.910 | 6.910 | 63,600 |
| Jun 14, 2024 | 6.900 | 6.910 | 6.700 | 6.700 | 6.700 | 48,400 |
| Jun 13, 2024 | 7.180 | 7.280 | 6.900 | 6.900 | 6.900 | 156,800 |
| Jun 12, 2024 | 7.170 | 7.210 | 6.910 | 7.180 | 7.180 | 12,500 |
| Jun 11, 2024 | 7.100 | 7.300 | 6.950 | 7.220 | 7.220 | 35,400 |
| Jun 7, 2024 | 7.700 | 7.700 | 7.000 | 7.100 | 7.100 | 45,200 |
| Jun 6, 2024 | 7.370 | 7.370 | 6.900 | 6.970 | 6.970 | 94,400 |
| Jun 5, 2024 | 7.400 | 7.400 | 7.040 | 7.370 | 7.370 | 61,600 |
| Jun 4, 2024 | 6.920 | 7.500 | 6.900 | 7.380 | 7.380 | 138,200 |
| Jun 3, 2024 | 7.100 | 7.350 | 6.920 | 6.920 | 6.920 | 336,400 |
| May 31, 2024 | 8.110 | 8.120 | 6.700 | 7.100 | 7.100 | 1,149,800 |
| May 30, 2024 | 7.960 | 8.670 | 7.960 | 8.120 | 8.120 | 787,000 |
| May 29, 2024 | 9.910 | 10.380 | 7.920 | 7.960 | 7.960 | 776,200 |
| May 28, 2024 | 11.460 | 11.460 | 9.910 | 9.910 | 9.910 | 1,521,200 |
| May 27, 2024 | 14.500 | 14.500 | 11.320 | 11.320 | 11.320 | 994,400 |
| May 24, 2024 | 14.460 | 15.420 | 14.100 | 14.520 | 14.520 | 2,768,400 |