9.21
+0.05(+0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.13 | 9.21 | 9.21 | 9.29 | 9.08 | 17.99M |
| September 04, 2025 | 9.15 | 9.16 | 9.16 | 9.18 | 9.02 | 6.04M |
| September 03, 2025 | 9.15 | 9.11 | 9.11 | 9.21 | 9.05 | 8.69M |
| September 02, 2025 | 9.27 | 9.16 | 9.16 | 9.27 | 9.15 | 4.58M |
| September 01, 2025 | 9.2 | 9.27 | 9.27 | 9.35 | 9.2 | 6.23M |
| August 29, 2025 | 9.43 | 9.2 | 9.2 | 9.54 | 9.19 | 11.56M |
| August 28, 2025 | 9.6 | 9.53 | 9.53 | 9.64 | 9.47 | 3.4M |
| August 27, 2025 | 9.7 | 9.6 | 9.6 | 9.75 | 9.58 | 2.71M |
| August 26, 2025 | 9.7 | 9.68 | 9.68 | 9.75 | 9.64 | 7.88M |
| August 25, 2025 | 9.65 | 9.69 | 9.69 | 9.75 | 9.65 | 2.93M |
| August 22, 2025 | 9.8 | 9.69 | 9.69 | 9.8 | 9.6 | 3.64M |
| August 21, 2025 | 9.67 | 9.78 | 9.78 | 9.83 | 9.62 | 4.44M |
| August 20, 2025 | 9.67 | 9.63 | 9.63 | 9.75 | 9.62 | 4M |
| August 19, 2025 | 9.72 | 9.7 | 9.7 | 9.81 | 9.7 | 3.88M |
| August 18, 2025 | 9.81 | 9.76 | 9.76 | 9.85 | 9.73 | 4.81M |
| August 15, 2025 | 9.91 | 9.8 | 9.8 | 9.91 | 9.7 | 3.83M |
| August 14, 2025 | 10.01 | 9.93 | 9.93 | 10.03 | 9.9 | 3.08M |
| August 13, 2025 | 9.97 | 9.99 | 9.99 | 10.03 | 9.88 | 4.95M |
| August 12, 2025 | 9.97 | 10.01 | 10.01 | 10.02 | 9.97 | 1.58M |
| August 11, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.88 | 2.99M |
| August 08, 2025 | 10.04 | 10.02 | 10.02 | 10.04 | 9.95 | 1.21M |
| August 07, 2025 | 9.88 | 9.99 | 9.99 | 10.04 | 9.88 | 2.78M |
| August 06, 2025 | 9.89 | 9.9 | 9.9 | 9.97 | 9.89 | 5.28M |
| August 05, 2025 | 9.74 | 9.89 | 9.89 | 9.92 | 9.68 | 6.57M |
| August 04, 2025 | 9.56 | 9.7 | 9.7 | 9.73 | 9.54 | 3.59M |
| August 01, 2025 | 9.63 | 9.56 | 9.56 | 9.67 | 9.52 | 4.55M |
| July 31, 2025 | 9.75 | 9.63 | 9.63 | 9.76 | 9.51 | 12.8M |
| July 30, 2025 | 9.82 | 9.81 | 9.81 | 9.86 | 9.73 | 5.62M |
| July 29, 2025 | 10 | 9.85 | 9.85 | 10 | 9.76 | 7.85M |
| July 28, 2025 | 10.1 | 9.96 | 9.96 | 10.14 | 9.89 | 8.09M |
| July 25, 2025 | 10.24 | 10.14 | 10.14 | 10.26 | 10.1 | 3.64M |
| July 24, 2025 | 10.16 | 10.24 | 10.24 | 10.26 | 10.1 | 5.61M |
| July 23, 2025 | 10.16 | 10.16 | 10.16 | 10.26 | 10.04 | 6.94M |
| July 22, 2025 | 10.02 | 10.1 | 10.1 | 10.1 | 10 | 6.8M |
| July 21, 2025 | 9.99 | 10.04 | 10.04 | 10.08 | 9.99 | 7.01M |
| July 18, 2025 | 9.98 | 10.04 | 10.04 | 10.14 | 9.98 | 8.51M |
| July 17, 2025 | 10.08 | 10.04 | 10.04 | 10.16 | 9.98 | 5.85M |
| July 16, 2025 | 10.06 | 10.08 | 10.08 | 10.14 | 10 | 5.43M |
| July 15, 2025 | 10.16 | 10.06 | 10.06 | 10.16 | 9.99 | 11.19M |
| July 14, 2025 | 10 | 10.16 | 10.16 | 10.18 | 10 | 10.63M |
| July 11, 2025 | 10.1 | 9.98 | 9.98 | 10.2 | 9.97 | 8.75M |
| July 10, 2025 | 10.08 | 10.14 | 10.14 | 10.18 | 10.08 | 3.5M |
| July 09, 2025 | 10.08 | 10.16 | 10.16 | 10.18 | 10.04 | 7.19M |
| July 08, 2025 | 10.34 | 10.14 | 10.14 | 10.34 | 10.06 | 8.86M |
| July 07, 2025 | 10.46 | 10.28 | 10.28 | 10.46 | 10.18 | 7.87M |
| July 04, 2025 | 10.46 | 10.4 | 10.4 | 10.56 | 10.32 | 5.45M |
| July 03, 2025 | 11 | 10.44 | 10.44 | 11 | 10.36 | 5.94M |
| July 02, 2025 | 11.08 | 11.28 | 10.74 | 11.34 | 11.02 | 7.28M |
| June 30, 2025 | 11.18 | 11.08 | 10.55 | 11.18 | 10.96 | 8.84M |
| June 27, 2025 | 11.24 | 11.1 | 10.57 | 11.28 | 11.02 | 5.51M |
| June 26, 2025 | 11.26 | 11.2 | 10.67 | 11.3 | 11.14 | 4.88M |
| June 25, 2025 | 11.18 | 11.3 | 10.76 | 11.32 | 11.08 | 6.46M |
| June 24, 2025 | 11.08 | 11.14 | 10.61 | 11.24 | 11 | 6.22M |
| June 23, 2025 | 11.6 | 11.14 | 10.61 | 11.6 | 11.08 | 8.61M |
| June 20, 2025 | 11.42 | 11.46 | 11.46 | 11.56 | 11.24 | 11M |
| June 19, 2025 | 11.5 | 11.24 | 11.24 | 11.5 | 11.16 | 6.57M |
| June 18, 2025 | 11.64 | 11.42 | 11.42 | 11.64 | 11.22 | 7.31M |
| June 17, 2025 | 11.18 | 11.42 | 11.42 | 11.66 | 11.18 | 7.33M |
| June 16, 2025 | 11.04 | 11.28 | 11.28 | 11.42 | 11.04 | 9.03M |
| June 13, 2025 | 11 | 11.04 | 11.04 | 11.14 | 10.92 | 5.05M |