11.68
-0.13(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.82 | 11.81 | 11.81 | 11.82 | 11.69 | 322,084 |
| December 03, 2025 | 11.89 | 11.84 | 11.84 | 11.89 | 11.77 | 257,664 |
| December 02, 2025 | 11.82 | 11.89 | 11.89 | 11.91 | 11.76 | 282,500 |
| December 01, 2025 | 11.77 | 11.82 | 11.82 | 11.94 | 11.7 | 462,672 |
| November 28, 2025 | 11.86 | 11.88 | 11.88 | 11.94 | 11.76 | 421,140 |
| November 27, 2025 | 11.8 | 11.87 | 11.87 | 11.93 | 11.76 | 670,000 |
| November 26, 2025 | 11.78 | 11.79 | 11.79 | 11.84 | 11.6 | 541,670 |
| November 25, 2025 | 11.78 | 11.76 | 11.76 | 11.83 | 11.67 | 337,375 |
| November 24, 2025 | 11.68 | 11.73 | 11.73 | 11.77 | 11.52 | 356,500 |
| November 21, 2025 | 11.81 | 11.68 | 11.68 | 11.81 | 11.55 | 1.11M |
| November 20, 2025 | 11.83 | 11.82 | 11.82 | 11.83 | 11.72 | 685,000 |
| November 19, 2025 | 11.85 | 11.72 | 11.72 | 11.93 | 11.72 | 655,100 |
| November 18, 2025 | 12 | 11.85 | 11.85 | 12.05 | 11.82 | 1.01M |
| November 17, 2025 | 11.91 | 11.99 | 11.99 | 12.04 | 11.88 | 910,000 |
| November 14, 2025 | 12.17 | 12.07 | 12.07 | 12.18 | 12 | 460,000 |
| November 13, 2025 | 12.09 | 12.18 | 12.18 | 12.21 | 12.01 | 1.43M |
| November 12, 2025 | 11.8 | 11.99 | 11.99 | 12.11 | 11.67 | 2.8M |
| November 11, 2025 | 11.79 | 11.75 | 11.75 | 11.79 | 11.52 | 843,072 |
| November 10, 2025 | 11.45 | 11.62 | 11.62 | 11.66 | 11.45 | 1.07M |
| November 07, 2025 | 11.51 | 11.4 | 11.4 | 11.61 | 11.38 | 1.03M |
| November 06, 2025 | 11.4 | 11.45 | 11.45 | 11.52 | 11.35 | 2.18M |
| November 05, 2025 | 11.52 | 11.17 | 11.17 | 11.52 | 11.17 | 4.45M |
| November 04, 2025 | 11.53 | 11.53 | 11.53 | 11.65 | 11.52 | 1.2M |
| November 03, 2025 | 11.54 | 11.6 | 11.6 | 11.6 | 11.51 | 441,256 |
| October 31, 2025 | 11.59 | 11.52 | 11.52 | 11.63 | 11.52 | 415,000 |
| October 30, 2025 | 11.62 | 11.58 | 11.58 | 11.64 | 11.51 | 776,523 |
| October 28, 2025 | 11.7 | 11.61 | 11.61 | 11.7 | 11.61 | 517,500 |
| October 27, 2025 | 11.56 | 11.62 | 11.62 | 11.67 | 11.55 | 345,000 |
| October 24, 2025 | 11.61 | 11.52 | 11.52 | 11.69 | 11.51 | 2.9M |
| October 23, 2025 | 11.76 | 11.74 | 11.74 | 11.76 | 11.56 | 925,589 |
| October 22, 2025 | 11.86 | 11.76 | 11.76 | 11.88 | 11.76 | 1.55M |
| October 21, 2025 | 11.91 | 11.86 | 11.86 | 11.96 | 11.76 | 1.3M |
| October 20, 2025 | 11.61 | 11.91 | 11.91 | 11.91 | 11.6 | 1.62M |
| 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 |
