9.74
-0.47(-4.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 9.88 | 9.74 | 9.74 | 9.88 | 9.66 | 5.8M |
| October 23, 2025 | 10.23 | 10.21 | 9.78 | 10.24 | 10.09 | 5.66M |
| October 22, 2025 | 10.22 | 10.23 | 9.8 | 10.26 | 10.18 | 6.33M |
| October 21, 2025 | 10.23 | 10.22 | 9.79 | 10.37 | 10.2 | 4.88M |
| October 20, 2025 | 10.18 | 10.23 | 9.8 | 10.25 | 10.13 | 4.52M |
| October 17, 2025 | 10.21 | 10.15 | 9.72 | 10.21 | 10.06 | 4.23M |
| October 16, 2025 | 10.27 | 10.21 | 10.21 | 10.27 | 10.06 | 3.64M |
| October 15, 2025 | 10.2 | 10.2 | 10.2 | 10.23 | 10.08 | 3.73M |
| October 14, 2025 | 10.16 | 10.13 | 10.13 | 10.28 | 10.06 | 5.6M |
| October 13, 2025 | 10 | 10.16 | 10.16 | 10.17 | 9.95 | 4.57M |
| October 10, 2025 | 10.16 | 10.11 | 10.11 | 10.2 | 10.07 | 2.77M |
| October 09, 2025 | 10.02 | 10.19 | 10.19 | 10.2 | 9.93 | 6.45M |
| October 08, 2025 | 10.08 | 9.96 | 9.96 | 10.1 | 9.93 | 3.81M |
| October 06, 2025 | 10.11 | 9.98 | 9.98 | 10.11 | 9.96 | 1.98M |
| October 03, 2025 | 10.06 | 10.01 | 10.01 | 10.15 | 9.89 | 3.45M |
| October 02, 2025 | 10.25 | 9.96 | 9.96 | 10.25 | 9.95 | 8.22M |
| September 30, 2025 | 9.94 | 9.85 | 9.85 | 9.96 | 9.84 | 5.01M |
| September 29, 2025 | 9.87 | 9.94 | 9.94 | 9.97 | 9.68 | 4.58M |
| September 26, 2025 | 9.82 | 9.87 | 9.87 | 9.91 | 9.68 | 5.68M |
| September 25, 2025 | 9.8 | 9.74 | 9.74 | 9.84 | 9.65 | 4.48M |
| September 24, 2025 | 9.86 | 9.81 | 9.81 | 9.95 | 9.77 | 7.96M |
| September 23, 2025 | 10.08 | 9.86 | 9.86 | 10.12 | 9.85 | 5.18M |
| September 22, 2025 | 10.2 | 10.1 | 10.1 | 10.22 | 10.01 | 7.77M |
| September 19, 2025 | 10.15 | 10.2 | 10.2 | 10.2 | 10.06 | 24.16M |
| September 18, 2025 | 10.06 | 10.09 | 10.09 | 10.18 | 10.03 | 6.14M |
| September 17, 2025 | 10 | 10.06 | 10.06 | 10.1 | 9.96 | 4.93M |
| September 16, 2025 | 10.04 | 10.04 | 10.04 | 10.17 | 9.95 | 7.43M |
| September 15, 2025 | 10.15 | 10.05 | 10.05 | 10.16 | 10 | 5.94M |
| September 12, 2025 | 10.14 | 10.08 | 10.08 | 10.17 | 10 | 5.69M |
| September 11, 2025 | 9.96 | 10.05 | 10.05 | 10.07 | 9.9 | 7.41M |
| September 10, 2025 | 9.94 | 9.96 | 9.96 | 9.98 | 9.88 | 4.34M |
| September 09, 2025 | 9.81 | 9.93 | 9.93 | 9.97 | 9.77 | 5.74M |
| September 08, 2025 | 9.66 | 9.79 | 9.79 | 9.83 | 9.66 | 4.87M |
| September 05, 2025 | 9.63 | 9.67 | 9.67 | 9.7 | 9.52 | 8.1M |
| September 04, 2025 | 9.65 | 9.58 | 9.58 | 9.65 | 9.47 | 7.77M |
| September 03, 2025 | 9.63 | 9.59 | 9.59 | 9.72 | 9.47 | 10.93M |
| September 02, 2025 | 9.45 | 9.66 | 9.66 | 9.69 | 9.39 | 8.89M |
| September 01, 2025 | 9.33 | 9.47 | 9.47 | 9.5 | 9.27 | 5.28M |
| August 29, 2025 | 9.35 | 9.26 | 9.26 | 9.35 | 9.16 | 6.37M |
| August 28, 2025 | 9.13 | 9.3 | 9.3 | 9.35 | 9.13 | 6.48M |
| August 27, 2025 | 9.36 | 9.26 | 9.26 | 9.37 | 9.25 | 7.49M |
| August 26, 2025 | 9.36 | 9.32 | 9.32 | 9.39 | 9.28 | 19.39M |
| August 25, 2025 | 9.5 | 9.36 | 9.36 | 9.51 | 9.34 | 4.67M |
| August 22, 2025 | 9.38 | 9.48 | 9.48 | 9.5 | 9.38 | 2.49M |
| August 21, 2025 | 9.39 | 9.44 | 9.44 | 9.59 | 9.39 | 3.97M |
| August 20, 2025 | 9.38 | 9.39 | 9.39 | 9.43 | 9.1 | 4.29M |
| August 19, 2025 | 9.29 | 9.38 | 9.38 | 9.45 | 9.29 | 4.27M |
| August 18, 2025 | 9.38 | 9.31 | 9.31 | 9.49 | 9.29 | 6.33M |
| August 15, 2025 | 9.68 | 9.4 | 9.4 | 9.71 | 9.4 | 11.1M |
| August 14, 2025 | 9.68 | 9.68 | 9.68 | 9.75 | 9.6 | 4.23M |
| August 13, 2025 | 9.51 | 9.62 | 9.62 | 9.64 | 9.45 | 3.76M |
| August 12, 2025 | 9.55 | 9.44 | 9.44 | 9.64 | 9.4 | 4.38M |
| August 11, 2025 | 9.49 | 9.59 | 9.59 | 9.65 | 9.49 | 3.93M |
| August 08, 2025 | 9.49 | 9.52 | 9.52 | 9.6 | 9.49 | 6.08M |
| August 07, 2025 | 9.22 | 9.54 | 9.54 | 9.6 | 9.22 | 5.94M |
| August 06, 2025 | 9.24 | 9.31 | 9.31 | 9.35 | 9.23 | 4.24M |
| August 05, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.18 | 5.3M |
| August 04, 2025 | 9.03 | 9.25 | 9.25 | 9.28 | 9 | 8.56M |
| August 01, 2025 | 9.07 | 9.03 | 9.03 | 9.16 | 9.01 | 5.24M |
| July 31, 2025 | 9.18 | 9.05 | 9.05 | 9.18 | 9.01 | 7.69M |