9.69
-0.05(-0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.74 | 9.69 | 9.69 | 9.79 | 9.5 | 8.61M |
| August 15, 2025 | 9.72 | 9.74 | 9.74 | 9.8 | 9.57 | 7.28M |
| August 14, 2025 | 9.44 | 9.78 | 9.78 | 9.79 | 9.39 | 10.47M |
| August 13, 2025 | 9.58 | 9.35 | 9.35 | 9.6 | 9.31 | 6.62M |
| August 12, 2025 | 9.44 | 9.53 | 9.53 | 9.69 | 9.35 | 7.66M |
| August 11, 2025 | 9.73 | 9.45 | 9.45 | 9.78 | 9.43 | 8.65M |
| August 08, 2025 | 9.62 | 9.68 | 9.68 | 9.73 | 9.5 | 6.16M |
| August 07, 2025 | 9.59 | 9.62 | 9.62 | 9.74 | 9.1 | 21.82M |
| August 06, 2025 | 9.51 | 9.25 | 9.25 | 9.51 | 9.09 | 10.28M |
| August 05, 2025 | 9.6 | 9.51 | 9.51 | 9.67 | 9.34 | 9.38M |
| August 04, 2025 | 9.7 | 9.55 | 9.55 | 9.77 | 9.46 | 15.68M |
| August 01, 2025 | 9.81 | 9.79 | 9.79 | 10.02 | 9.7 | 4.08M |
| July 31, 2025 | 9.86 | 9.93 | 9.93 | 10.02 | 9.63 | 6.3M |
| July 30, 2025 | 9.66 | 9.97 | 9.97 | 9.98 | 9.63 | 3.83M |
| July 29, 2025 | 9.67 | 9.71 | 9.71 | 9.77 | 9.61 | 4.16M |
| July 28, 2025 | 9.85 | 9.6 | 9.6 | 9.93 | 9.53 | 6.57M |
| July 25, 2025 | 9.83 | 9.89 | 9.89 | 9.99 | 9.77 | 4.3M |
| July 24, 2025 | 9.82 | 9.92 | 9.92 | 10 | 9.82 | 5.28M |
| July 23, 2025 | 9.89 | 9.93 | 9.93 | 10.16 | 9.81 | 7.39M |
| July 22, 2025 | 9.7 | 10.14 | 10.14 | 10.16 | 9.7 | 6.46M |
| July 21, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.56 | 5.86M |
| July 18, 2025 | 9.8 | 9.64 | 9.64 | 9.8 | 9.59 | 4.51M |
| July 17, 2025 | 9.65 | 9.67 | 9.67 | 9.75 | 9.56 | 6.01M |
| July 16, 2025 | 9.62 | 9.69 | 9.69 | 9.8 | 9.62 | 6.71M |
| July 15, 2025 | 9.67 | 9.66 | 9.66 | 9.73 | 9.49 | 6.37M |
| July 14, 2025 | 9.8 | 9.67 | 9.67 | 9.82 | 9.57 | 8.69M |
| July 11, 2025 | 9.6 | 9.65 | 9.65 | 9.79 | 9.6 | 4.14M |
| July 10, 2025 | 9.65 | 9.64 | 9.64 | 9.75 | 9.54 | 4.71M |
| July 09, 2025 | 9.61 | 9.55 | 9.55 | 9.67 | 9.47 | 4.2M |
| July 08, 2025 | 9.54 | 9.67 | 9.67 | 9.74 | 9.51 | 9.33M |
| July 07, 2025 | 9.39 | 9.58 | 9.58 | 9.6 | 9.39 | 7.29M |
| July 04, 2025 | 9.44 | 9.43 | 9.43 | 9.57 | 9.39 | 5.5M |
| July 03, 2025 | 9.46 | 9.6 | 9.6 | 9.61 | 9.37 | 7.6M |
| July 02, 2025 | 9.5 | 9.46 | 9.46 | 9.64 | 9.36 | 5.12M |
| June 30, 2025 | 9.07 | 9.5 | 9.5 | 9.58 | 9.07 | 7.41M |
| June 27, 2025 | 9.44 | 9.07 | 9.07 | 9.44 | 9.02 | 13.02M |
| June 26, 2025 | 9.19 | 9.42 | 9.42 | 9.44 | 9.13 | 11.2M |
| June 25, 2025 | 9.38 | 9.22 | 9.22 | 9.5 | 9.07 | 15.36M |
| June 24, 2025 | 9.46 | 9.38 | 9.38 | 9.54 | 9.34 | 6.46M |
| June 23, 2025 | 9.48 | 9.36 | 9.36 | 9.48 | 9.25 | 7.24M |
| June 20, 2025 | 9.3 | 9.4 | 9.4 | 9.4 | 9.24 | 9.86M |
| June 19, 2025 | 9.49 | 9.43 | 9.43 | 9.63 | 9.26 | 10.75M |
| June 18, 2025 | 9.53 | 9.52 | 9.52 | 9.69 | 9.47 | 7.83M |
| June 17, 2025 | 9.88 | 9.66 | 9.66 | 10.06 | 9.57 | 10.63M |
| June 16, 2025 | 9.95 | 9.92 | 9.92 | 10.16 | 9.89 | 5.52M |
| June 13, 2025 | 10.34 | 10 | 10 | 10.34 | 9.94 | 10.5M |
| June 12, 2025 | 9.95 | 10.18 | 10.18 | 10.2 | 9.86 | 12.95M |
| June 11, 2025 | 10.24 | 9.95 | 9.95 | 10.24 | 9.88 | 5.71M |
| June 10, 2025 | 10.04 | 10.04 | 10.04 | 10.4 | 9.88 | 11.03M |
| June 09, 2025 | 10.56 | 10.6 | 10.13 | 10.76 | 10.5 | 8.64M |
| June 06, 2025 | 10.46 | 10.56 | 10.09 | 10.78 | 10.46 | 14.38M |
| June 05, 2025 | 10.66 | 10.4 | 9.94 | 10.66 | 10.32 | 6.11M |
| June 04, 2025 | 10.38 | 10.42 | 9.96 | 10.5 | 10.2 | 10.03M |
| June 03, 2025 | 10.2 | 10.24 | 9.79 | 10.82 | 10.06 | 10.64M |
| June 02, 2025 | 10.2 | 10.24 | 9.79 | 10.3 | 10.1 | 3.6M |
| May 30, 2025 | 10.3 | 10.2 | 9.75 | 10.36 | 9.98 | 12.2M |
| May 29, 2025 | 10.38 | 10.36 | 9.9 | 10.44 | 10.1 | 11.06M |
| May 28, 2025 | 10.48 | 10.54 | 10.08 | 10.8 | 10.32 | 9.55M |
| May 27, 2025 | 10.28 | 10.48 | 10.02 | 10.64 | 10.2 | 10.26M |
| May 26, 2025 | 10.14 | 10.26 | 9.81 | 10.28 | 10.06 | 1.85M |