13.02
+0.88(+7.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.15 | 13.02 | 13.02 | 13.05 | 12.14 | 29.33M |
| August 15, 2025 | 11.99 | 12.14 | 12.14 | 12.23 | 11.85 | 10.61M |
| August 14, 2025 | 11.89 | 11.94 | 11.94 | 11.96 | 11.73 | 6.9M |
| August 13, 2025 | 11.8 | 11.84 | 11.84 | 12.05 | 11.76 | 13.96M |
| August 12, 2025 | 11.4 | 11.82 | 11.82 | 11.83 | 11.4 | 17.72M |
| August 11, 2025 | 11.47 | 11.4 | 11.4 | 11.59 | 11.26 | 9.03M |
| August 08, 2025 | 11.22 | 11.44 | 11.44 | 11.55 | 11.13 | 17.08M |
| August 07, 2025 | 11 | 11.27 | 11.27 | 11.3 | 10.98 | 16.38M |
| August 06, 2025 | 10.75 | 11.07 | 11.07 | 11.07 | 10.73 | 15.36M |
| August 05, 2025 | 10.9 | 10.76 | 10.76 | 11.1 | 10.67 | 9.95M |
| August 04, 2025 | 10.61 | 10.88 | 10.88 | 10.95 | 10.61 | 15.5M |
| August 01, 2025 | 10.44 | 10.54 | 10.54 | 10.82 | 10.32 | 8.83M |
| July 31, 2025 | 10.4 | 10.42 | 10.42 | 10.68 | 10.32 | 10.82M |
| July 30, 2025 | 10.56 | 10.4 | 10.4 | 10.62 | 10.3 | 12.4M |
| July 29, 2025 | 10.66 | 10.56 | 10.56 | 10.66 | 10.36 | 13.6M |
| July 28, 2025 | 10.82 | 10.66 | 10.66 | 10.84 | 10.54 | 12.54M |
| July 25, 2025 | 11.26 | 10.84 | 10.84 | 11.26 | 10.62 | 20.33M |
| July 24, 2025 | 11 | 11.24 | 11.24 | 11.3 | 10.76 | 20.57M |
| July 23, 2025 | 10.8 | 10.96 | 10.96 | 10.98 | 10.7 | 16.8M |
| July 22, 2025 | 10.44 | 10.76 | 10.76 | 10.76 | 10.26 | 12.42M |
| July 21, 2025 | 10 | 10.34 | 10.34 | 10.4 | 9.88 | 13.58M |
| July 18, 2025 | 10.58 | 10.3 | 10.3 | 10.7 | 10.2 | 12.74M |
| July 17, 2025 | 10.48 | 10.5 | 10.5 | 10.58 | 10.36 | 7.34M |
| July 16, 2025 | 10.52 | 10.48 | 10.48 | 10.58 | 10.34 | 9.8M |
| July 15, 2025 | 10.56 | 10.52 | 10.52 | 10.6 | 10.26 | 12.73M |
| July 14, 2025 | 10.04 | 10.4 | 10.4 | 10.74 | 10.02 | 36.69M |
| July 11, 2025 | 10.08 | 9.88 | 9.88 | 10.34 | 9.69 | 40.45M |
| July 10, 2025 | 10.08 | 10.1 | 10.1 | 10.22 | 10 | 7.25M |
| July 09, 2025 | 10.5 | 10.12 | 10.12 | 10.58 | 9.98 | 28.13M |
| July 08, 2025 | 10.2 | 10.44 | 10.44 | 10.52 | 10.1 | 14.36M |
| July 07, 2025 | 10.18 | 10.2 | 10.2 | 10.36 | 10.1 | 8.88M |
| July 04, 2025 | 10.36 | 10.16 | 10.16 | 10.46 | 10.1 | 14.91M |
| July 03, 2025 | 10.8 | 10.32 | 10.32 | 10.92 | 10.14 | 27.66M |
| July 02, 2025 | 10.66 | 10.86 | 10.86 | 10.92 | 10.24 | 19.08M |
| June 30, 2025 | 10.32 | 10.48 | 10.48 | 10.66 | 10.22 | 25.39M |
| June 27, 2025 | 10.08 | 10.18 | 10.18 | 10.36 | 10 | 19.25M |
| June 26, 2025 | 9.7 | 9.96 | 9.96 | 9.97 | 9.64 | 18.03M |
| June 25, 2025 | 9.79 | 9.61 | 9.61 | 9.98 | 9.55 | 18.8M |
| June 24, 2025 | 9.61 | 9.61 | 9.61 | 9.74 | 9.47 | 19.46M |
| June 23, 2025 | 9.75 | 9.5 | 9.5 | 9.75 | 9.4 | 11.84M |
| June 20, 2025 | 9.91 | 9.71 | 9.71 | 10.06 | 9.65 | 13.54M |
| June 19, 2025 | 9.88 | 9.84 | 9.84 | 10.2 | 9.67 | 14.28M |
| June 18, 2025 | 10.12 | 9.99 | 9.99 | 10.14 | 9.9 | 9.53M |
| June 17, 2025 | 10.08 | 10 | 10 | 10.16 | 9.88 | 14.98M |
| June 16, 2025 | 9.95 | 10 | 10 | 10.4 | 9.77 | 18.76M |
| June 13, 2025 | 9.57 | 9.88 | 9.88 | 9.95 | 9.57 | 18.37M |
| June 12, 2025 | 9.56 | 9.58 | 9.58 | 9.65 | 9.5 | 8.32M |
| June 11, 2025 | 9.23 | 9.58 | 9.58 | 9.69 | 9.23 | 16.64M |
| June 10, 2025 | 9.2 | 9.29 | 9.29 | 9.42 | 9.19 | 10.57M |
| June 09, 2025 | 9.35 | 9.29 | 9.19 | 9.53 | 9.23 | 12.72M |
| June 06, 2025 | 9.1 | 9.27 | 9.27 | 9.59 | 9.1 | 16.69M |
| June 05, 2025 | 9.3 | 9.07 | 9.07 | 9.3 | 9.01 | 7.71M |
| June 04, 2025 | 9.09 | 9.25 | 9.25 | 9.26 | 9.01 | 5.43M |
| June 03, 2025 | 9.05 | 9.09 | 9.09 | 9.18 | 8.99 | 6.89M |
| June 02, 2025 | 9.16 | 8.97 | 8.97 | 9.16 | 8.78 | 3.35M |
| May 30, 2025 | 9.11 | 9.18 | 9.18 | 9.33 | 9.03 | 6.94M |
| May 29, 2025 | 9.06 | 9.25 | 9.25 | 9.26 | 8.9 | 9.65M |
| May 28, 2025 | 9.08 | 8.92 | 8.92 | 9.1 | 8.88 | 5.33M |
| May 27, 2025 | 8.86 | 9 | 9 | 9.1 | 8.86 | 7.96M |
| May 26, 2025 | 8.99 | 8.86 | 8.86 | 9.17 | 8.84 | 8.46M |