9.75
-0.01(-0.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.71 | 9.75 | 9.75 | 9.9 | 9.71 | 96,800 |
| September 25, 2025 | 9.8 | 9.76 | 9.76 | 9.85 | 9.75 | 83,000 |
| September 24, 2025 | 10 | 9.85 | 9.85 | 10 | 9.8 | 33,000 |
| September 23, 2025 | 10.15 | 10.1 | 9.87 | 10.15 | 10.03 | 47,000 |
| September 22, 2025 | 10.05 | 10.15 | 9.92 | 10.18 | 10.01 | 39,000 |
| September 19, 2025 | 10.15 | 10.11 | 9.88 | 10.15 | 10.1 | 23,289 |
| September 18, 2025 | 10.05 | 10.01 | 9.78 | 10.07 | 10 | 51,000 |
| September 17, 2025 | 10 | 10.07 | 9.84 | 10.07 | 10 | 24,000 |
| September 16, 2025 | 10.06 | 10.02 | 9.79 | 10.06 | 9.95 | 6,000 |
| September 15, 2025 | 10.03 | 10.06 | 9.83 | 10.06 | 10 | 21,000 |
| September 12, 2025 | 9.99 | 10.07 | 9.84 | 10.08 | 9.92 | 106,600 |
| September 11, 2025 | 9.96 | 10.05 | 9.82 | 10.05 | 9.96 | 25,000 |
| September 10, 2025 | 9.95 | 10 | 9.77 | 10 | 9.94 | 93,000 |
| September 09, 2025 | 9.99 | 9.97 | 9.74 | 10 | 9.96 | 75,000 |
| September 08, 2025 | 10 | 9.97 | 9.74 | 10 | 9.96 | 35,000 |
| September 05, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.97 | 11,250 |
| September 04, 2025 | 9.95 | 9.94 | 9.94 | 9.98 | 9.9 | 84,000 |
| September 03, 2025 | 10.02 | 9.94 | 9.94 | 10.03 | 9.94 | 52,000 |
| September 02, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.96 | 32,000 |
| September 01, 2025 | 9.95 | 9.95 | 9.95 | 10 | 9.94 | 75,000 |
| August 29, 2025 | 9.98 | 9.95 | 9.95 | 10 | 9.93 | 45,000 |
| August 28, 2025 | 9.99 | 9.98 | 9.98 | 9.99 | 9.98 | 6,000 |
| August 27, 2025 | 9.97 | 10.02 | 10.02 | 10.12 | 9.93 | 154,000 |
| August 26, 2025 | 10 | 10 | 10 | 10.01 | 9.95 | 43,093 |
| August 25, 2025 | 9.93 | 10 | 10 | 10 | 9.9 | 149,000 |
| August 22, 2025 | 9.94 | 9.91 | 9.91 | 9.98 | 9.89 | 90,000 |
| August 21, 2025 | 9.83 | 9.88 | 9.88 | 10 | 9.83 | 62,290 |
| August 20, 2025 | 9.9 | 9.88 | 9.88 | 9.9 | 9.8 | 168,000 |
| August 19, 2025 | 9.87 | 9.92 | 9.92 | 9.99 | 9.87 | 34,000 |
| August 18, 2025 | 9.95 | 9.94 | 9.94 | 10 | 9.9 | 153,000 |
| August 15, 2025 | 9.9 | 9.92 | 9.92 | 9.93 | 9.85 | 62,000 |
| August 14, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.89 | 41,000 |
| August 13, 2025 | 9.83 | 9.92 | 9.92 | 9.92 | 9.83 | 24,000 |
| August 12, 2025 | 9.9 | 9.94 | 9.94 | 9.95 | 9.86 | 46,000 |
| August 11, 2025 | 9.93 | 9.95 | 9.95 | 9.95 | 9.9 | 68,000 |
| August 08, 2025 | 9.9 | 9.93 | 9.93 | 9.96 | 9.84 | 73,000 |
| August 07, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.82 | 33,299 |
| August 06, 2025 | 9.88 | 9.9 | 9.9 | 9.9 | 9.88 | 51,000 |
| August 05, 2025 | 9.81 | 9.85 | 9.85 | 9.88 | 9.8 | 41,000 |
| August 04, 2025 | 9.8 | 9.89 | 9.89 | 9.93 | 9.78 | 36,000 |
| August 01, 2025 | 9.86 | 9.93 | 9.93 | 9.93 | 9.86 | 67,000 |
| July 31, 2025 | 9.82 | 9.91 | 9.91 | 9.91 | 9.81 | 64,000 |
| July 30, 2025 | 9.97 | 9.95 | 9.95 | 9.97 | 9.9 | 29,000 |
| July 29, 2025 | 9.89 | 9.9 | 9.9 | 9.9 | 9.81 | 3,000 |
| July 28, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.82 | 58,420 |
| July 25, 2025 | 9.88 | 9.9 | 9.9 | 9.92 | 9.86 | 59,000 |
| July 24, 2025 | 9.82 | 9.87 | 9.87 | 9.92 | 9.82 | 67,000 |
| July 23, 2025 | 9.78 | 9.92 | 9.92 | 9.93 | 9.75 | 125,000 |
| July 22, 2025 | 9.83 | 9.89 | 9.89 | 9.94 | 9.76 | 276,299 |
| July 21, 2025 | 9.83 | 9.83 | 9.83 | 9.86 | 9.75 | 39,000 |
| July 18, 2025 | 9.91 | 9.81 | 9.81 | 9.93 | 9.75 | 58,000 |
| July 17, 2025 | 9.98 | 9.91 | 9.91 | 9.98 | 9.82 | 132,000 |
| July 16, 2025 | 9.8 | 9.88 | 9.88 | 9.95 | 9.8 | 159,000 |
| July 15, 2025 | 9.79 | 9.78 | 9.78 | 9.84 | 9.78 | 31,000 |
| July 14, 2025 | 9.78 | 9.78 | 9.78 | 9.82 | 9.76 | 59,000 |
| July 11, 2025 | 9.82 | 9.83 | 9.83 | 9.91 | 9.76 | 220,000 |
| July 10, 2025 | 9.88 | 9.82 | 9.82 | 9.96 | 9.8 | 119,000 |
| July 09, 2025 | 9.65 | 9.85 | 9.85 | 10 | 9.64 | 356,000 |
| July 08, 2025 | 9.57 | 9.6 | 9.6 | 9.6 | 9.56 | 44,020 |
| July 07, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.51 | 5,000 |