10.55
+0.06(+0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.49 | 10.55 | 10.55 | 10.55 | 10.42 | 182,800 |
| September 25, 2025 | 10.57 | 10.49 | 10.49 | 10.66 | 10.38 | 91,519 |
| September 24, 2025 | 10.49 | 10.58 | 10.58 | 10.58 | 10.49 | 62,869 |
| September 23, 2025 | 10.41 | 10.47 | 10.47 | 10.47 | 10.41 | 50,800 |
| September 22, 2025 | 10.48 | 10.41 | 10.41 | 10.48 | 10.35 | 167,600 |
| September 19, 2025 | 10.57 | 10.48 | 10.48 | 10.58 | 10.47 | 166,996 |
| September 18, 2025 | 10.5 | 10.53 | 10.53 | 10.65 | 10.48 | 125,200 |
| September 17, 2025 | 10.51 | 10.53 | 10.53 | 10.53 | 10.45 | 90,682 |
| September 16, 2025 | 10.41 | 10.52 | 10.52 | 10.66 | 10.41 | 86,000 |
| September 15, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.4 | 60,800 |
| September 12, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.43 | 65,291 |
| September 11, 2025 | 10.59 | 10.62 | 10.62 | 10.62 | 10.55 | 57,200 |
| September 10, 2025 | 10.84 | 10.62 | 10.62 | 10.84 | 10.5 | 88,000 |
| September 09, 2025 | 10.3 | 10.66 | 10.66 | 10.78 | 10.3 | 160,269 |
| September 08, 2025 | 10.21 | 10.3 | 10.3 | 10.3 | 10.15 | 341,863 |
| September 05, 2025 | 10.54 | 10.6 | 10.6 | 10.6 | 10.43 | 239,007 |
| September 04, 2025 | 10.5 | 10.54 | 10.54 | 10.56 | 10.45 | 123,089 |
| September 03, 2025 | 10.5 | 10.55 | 10.55 | 10.57 | 10.5 | 74,511 |
| September 02, 2025 | 10.62 | 10.51 | 10.51 | 10.62 | 10.46 | 236,917 |
| September 01, 2025 | 10.46 | 10.62 | 10.62 | 10.62 | 10.41 | 278,400 |
| August 29, 2025 | 10.43 | 10.45 | 10.45 | 10.45 | 10.31 | 147,225 |
| August 28, 2025 | 10.34 | 10.43 | 10.43 | 10.45 | 10.23 | 198,492 |
| August 27, 2025 | 10.51 | 10.34 | 10.34 | 10.59 | 10.29 | 285,610 |
| August 26, 2025 | 10.42 | 10.51 | 10.51 | 10.56 | 10.42 | 157,310 |
| August 25, 2025 | 10.06 | 10.41 | 10.41 | 10.45 | 10.06 | 805,841 |
| August 22, 2025 | 9.9 | 10.06 | 10.06 | 10.09 | 9.41 | 1.28M |
| August 21, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.19 | 244,574 |
| August 20, 2025 | 9.2 | 9.26 | 9.26 | 9.28 | 9.18 | 282,800 |
| August 19, 2025 | 9.12 | 9.15 | 9.15 | 9.18 | 9.11 | 89,200 |
| August 18, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.09 | 260,000 |
| August 15, 2025 | 9.04 | 9.1 | 9.1 | 9.12 | 9.03 | 294,000 |
| August 14, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 9 | 54,958 |
| August 13, 2025 | 9 | 9.03 | 9.03 | 9.06 | 9 | 68,000 |
| August 12, 2025 | 8.99 | 9.08 | 9.08 | 9.08 | 8.99 | 34,800 |
| August 11, 2025 | 8.99 | 9.06 | 9.06 | 9.06 | 8.91 | 196,800 |
| August 08, 2025 | 8.91 | 8.99 | 8.99 | 9.04 | 8.91 | 67,200 |
| August 07, 2025 | 8.9 | 8.99 | 8.99 | 8.99 | 8.9 | 109,024 |
| August 06, 2025 | 8.91 | 8.88 | 8.88 | 8.91 | 8.86 | 53,600 |
| August 05, 2025 | 8.85 | 8.92 | 8.92 | 8.95 | 8.85 | 47,114 |
| August 04, 2025 | 8.94 | 8.9 | 8.9 | 8.94 | 8.82 | 92,400 |
| August 01, 2025 | 9 | 8.95 | 8.95 | 9 | 8.91 | 112,000 |
| July 31, 2025 | 8.99 | 9 | 9 | 9.03 | 8.95 | 23,200 |
| July 30, 2025 | 9.04 | 9.04 | 9.04 | 9.1 | 8.98 | 145,600 |
| July 29, 2025 | 9.01 | 9.06 | 9.06 | 9.07 | 9 | 166,611 |
| July 28, 2025 | 9.02 | 9.07 | 9.07 | 9.13 | 9.02 | 72,029 |
| July 25, 2025 | 9.01 | 9.02 | 9.02 | 9.03 | 9 | 81,254 |
| July 24, 2025 | 9.1 | 9 | 9 | 9.1 | 8.97 | 328,035 |
| July 23, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.06 | 93,730 |
| July 22, 2025 | 9.04 | 9.1 | 9.1 | 9.15 | 8.99 | 276,797 |
| July 21, 2025 | 8.9 | 9.04 | 9.04 | 9.06 | 8.9 | 44,800 |
| July 18, 2025 | 8.85 | 8.99 | 8.99 | 9 | 8.85 | 215,731 |
| July 17, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.8 | 98,625 |
| July 16, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.79 | 191,023 |
| July 15, 2025 | 8.87 | 8.8 | 8.8 | 8.87 | 8.78 | 121,400 |
| July 14, 2025 | 8.86 | 8.87 | 8.87 | 8.9 | 8.8 | 194,822 |
| July 11, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.81 | 46,956 |
| July 10, 2025 | 8.87 | 8.88 | 8.88 | 8.88 | 8.77 | 258,800 |
| July 09, 2025 | 8.84 | 8.93 | 8.93 | 8.93 | 8.83 | 37,972 |
| July 08, 2025 | 8.85 | 8.87 | 8.87 | 8.94 | 8.82 | 57,221 |
| July 07, 2025 | 8.76 | 8.8 | 8.8 | 8.85 | 8.76 | 74,800 |