11.70
-0.02(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.7 | 11.7 | 11.7 | 11.7 | 11.52 | 2.11M |
| October 16, 2025 | 11.72 | 11.72 | 11.72 | 11.84 | 11.56 | 997,620 |
| October 15, 2025 | 11.8 | 11.76 | 11.76 | 11.87 | 11.74 | 980,000 |
| October 14, 2025 | 11.84 | 11.85 | 11.85 | 11.97 | 11.76 | 835,500 |
| October 13, 2025 | 11.64 | 11.7 | 11.7 | 11.84 | 11.56 | 671,900 |
| October 10, 2025 | 11.78 | 11.74 | 11.74 | 11.8 | 11.57 | 681,051 |
| October 09, 2025 | 11.5 | 11.74 | 11.74 | 11.78 | 11.5 | 955,745 |
| October 08, 2025 | 11.54 | 11.5 | 11.5 | 11.54 | 11.42 | 287,584 |
| October 03, 2025 | 11.62 | 11.6 | 11.6 | 11.67 | 11.6 | 57,500 |
| October 02, 2025 | 11.68 | 11.62 | 11.62 | 11.69 | 11.6 | 177,500 |
| September 30, 2025 | 11.7 | 11.68 | 11.68 | 11.75 | 11.63 | 467,500 |
| September 29, 2025 | 11.67 | 11.74 | 11.74 | 11.74 | 11.61 | 462,500 |
| September 26, 2025 | 11.79 | 11.62 | 11.62 | 11.79 | 11.56 | 727,500 |
| September 25, 2025 | 11.78 | 11.75 | 11.75 | 11.83 | 11.68 | 627,551 |
| September 24, 2025 | 11.7 | 11.78 | 11.78 | 11.82 | 11.69 | 295,952 |
| September 23, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.68 | 197,640 |
| September 22, 2025 | 12 | 11.83 | 11.83 | 12.12 | 11.72 | 790,000 |
| September 19, 2025 | 11.8 | 12.2 | 12.2 | 12.2 | 11.67 | 1.08M |
| September 18, 2025 | 11.88 | 11.9 | 11.9 | 11.91 | 11.7 | 300,000 |
| September 17, 2025 | 12 | 11.91 | 11.91 | 12 | 11.8 | 372,500 |
| September 16, 2025 | 11.88 | 11.96 | 11.96 | 11.96 | 11.78 | 257,500 |
| September 15, 2025 | 11.95 | 11.9 | 11.9 | 11.97 | 11.85 | 405,000 |
| September 12, 2025 | 12 | 11.99 | 11.99 | 12 | 11.87 | 662,500 |
| September 11, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.75 | 574,725 |
| September 10, 2025 | 11.93 | 11.82 | 11.82 | 11.93 | 11.69 | 815,500 |
| September 09, 2025 | 11.92 | 11.98 | 11.72 | 12.02 | 11.82 | 967,500 |
| September 08, 2025 | 11.86 | 11.91 | 11.65 | 11.96 | 11.8 | 672,460 |
| September 05, 2025 | 11.7 | 11.85 | 11.85 | 11.86 | 11.62 | 917,115 |
| September 04, 2025 | 11.78 | 11.64 | 11.64 | 11.78 | 11.61 | 525,131 |
| September 03, 2025 | 11.66 | 11.71 | 11.71 | 11.74 | 11.61 | 812,922 |
| September 02, 2025 | 11.65 | 11.71 | 11.71 | 11.71 | 11.61 | 470,000 |
| September 01, 2025 | 11.62 | 11.65 | 11.65 | 11.74 | 11.61 | 415,000 |
| August 29, 2025 | 11.64 | 11.65 | 11.65 | 11.89 | 11.64 | 580,058 |
| August 28, 2025 | 11.7 | 11.66 | 11.66 | 11.71 | 11.61 | 539,766 |
| August 27, 2025 | 11.8 | 11.71 | 11.71 | 11.85 | 11.7 | 755,000 |
| August 26, 2025 | 12.14 | 11.9 | 11.9 | 12.14 | 11.84 | 693,000 |
| August 25, 2025 | 11.95 | 12.08 | 12.08 | 12.16 | 11.93 | 707,500 |
| August 22, 2025 | 11.97 | 11.9 | 11.9 | 11.97 | 11.77 | 1.31M |
| August 21, 2025 | 11.83 | 11.95 | 11.95 | 11.95 | 11.83 | 456,675 |
| August 20, 2025 | 11.72 | 11.84 | 11.84 | 11.9 | 11.68 | 682,753 |
| August 19, 2025 | 11.96 | 11.75 | 11.75 | 11.96 | 11.75 | 857,971 |
| August 18, 2025 | 12.22 | 11.83 | 11.83 | 12.22 | 11.81 | 1.23M |
| August 15, 2025 | 12.05 | 11.94 | 11.94 | 12.17 | 11.9 | 1.41M |
| August 14, 2025 | 12.02 | 12.09 | 12.09 | 12.15 | 11.92 | 1.07M |
| August 13, 2025 | 12.2 | 12.04 | 12.04 | 12.2 | 12 | 1.8M |
| August 12, 2025 | 12.3 | 12.17 | 12.17 | 12.3 | 12.14 | 507,500 |
| August 11, 2025 | 12.2 | 12.16 | 12.16 | 12.23 | 12.05 | 726,465 |
| August 08, 2025 | 12.2 | 12.23 | 12.23 | 12.25 | 12.01 | 563,169 |
| August 07, 2025 | 12.04 | 12.2 | 12.2 | 12.26 | 12.04 | 987,738 |
| August 06, 2025 | 12.43 | 11.93 | 11.93 | 12.43 | 11.91 | 1.13M |
| August 05, 2025 | 12.4 | 12.35 | 12.35 | 12.4 | 12.17 | 350,000 |
| August 04, 2025 | 12.28 | 12.27 | 12.27 | 12.39 | 12.22 | 355,000 |
| August 01, 2025 | 12.3 | 12.26 | 12.26 | 12.52 | 12.26 | 559,050 |
| July 31, 2025 | 12.6 | 12.36 | 12.36 | 12.6 | 12.34 | 420,000 |
| July 30, 2025 | 12.66 | 12.6 | 12.6 | 12.72 | 12.58 | 320,051 |
| July 29, 2025 | 12.76 | 12.72 | 12.72 | 12.76 | 12.6 | 541,360 |
| July 28, 2025 | 12.94 | 12.88 | 12.88 | 12.94 | 12.74 | 365,000 |
| July 25, 2025 | 12.94 | 12.94 | 12.94 | 13.04 | 12.76 | 800,889 |
| July 24, 2025 | 12.8 | 12.88 | 12.88 | 13.06 | 12.8 | 700,000 |
| July 23, 2025 | 13 | 12.76 | 12.76 | 13.06 | 12.68 | 895,000 |
