13.00
+0.25(+1.96%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 12.8 | 13 | 13 | 13.17 | 12.8 | 37,000 |
September 05, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 7,000 |
September 04, 2025 | 12.75 | 12.76 | 12.76 | 12.76 | 12.75 | 6,000 |
September 03, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6,000 |
September 02, 2025 | 12.6 | 12.75 | 12.75 | 12.75 | 12.6 | 5,000 |
September 01, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 17,000 |
August 29, 2025 | 12.79 | 12.72 | 12.72 | 12.79 | 12.71 | 15,000 |
August 28, 2025 | 12.7 | 12.71 | 12.71 | 12.71 | 12.7 | 5,000 |
August 27, 2025 | 12.7 | 12.71 | 12.71 | 12.71 | 12.69 | 52,000 |
August 26, 2025 | 12.69 | 12.69 | 12.69 | 12.7 | 12.67 | 14,000 |
August 25, 2025 | 12.5 | 12.66 | 12.66 | 12.66 | 12.5 | 10,500 |
August 22, 2025 | 12.65 | 12.51 | 12.51 | 12.68 | 12.5 | 18,500 |
August 21, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
August 20, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 |
August 19, 2025 | 12.51 | 12.52 | 12.52 | 12.52 | 12.5 | 14,000 |
August 18, 2025 | 12.6 | 12.55 | 12.55 | 12.6 | 12.55 | 8,000 |
August 15, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0 |
August 14, 2025 | 12.7 | 12.68 | 12.68 | 12.7 | 12.68 | 3,000 |
August 13, 2025 | 12.5 | 12.7 | 12.7 | 12.7 | 12.5 | 13,000 |
August 12, 2025 | 12.6 | 12.6 | 12.6 | 12.7 | 12.6 | 31,000 |
August 11, 2025 | 12.69 | 12.7 | 12.7 | 12.82 | 12.69 | 18,000 |
August 08, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13,000 |
August 07, 2025 | 12.48 | 12.48 | 12.48 | 12.6 | 12.41 | 59,000 |
August 06, 2025 | 12.75 | 12.48 | 12.48 | 12.75 | 12.46 | 25,000 |
August 05, 2025 | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 0 |
August 04, 2025 | 12.68 | 12.7 | 12.7 | 12.7 | 12.68 | 3,000 |
August 01, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 3,000 |
July 31, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
July 30, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 10,000 |
July 29, 2025 | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 5,000 |
July 28, 2025 | 12.7 | 12.76 | 12.76 | 12.76 | 12.66 | 13,500 |
July 25, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0 |
July 24, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.68 | 14,000 |
July 23, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 10,000 |
July 22, 2025 | 12.6 | 12.68 | 12.68 | 12.78 | 12.6 | 7,000 |
July 21, 2025 | 12.64 | 12.5 | 12.5 | 12.64 | 12.5 | 20,000 |
July 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2,400 |
July 17, 2025 | 12.8 | 12.78 | 12.78 | 12.8 | 12.78 | 21,000 |
July 16, 2025 | 12.78 | 12.74 | 12.74 | 12.9 | 12.74 | 29,000 |
July 15, 2025 | 12.78 | 12.6 | 12.6 | 12.8 | 12.56 | 36,000 |
July 14, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 |
July 11, 2025 | 12.52 | 12.72 | 12.72 | 13.6 | 12.52 | 46,000 |
July 10, 2025 | 12.22 | 12.38 | 12.38 | 12.38 | 12.22 | 6,000 |
July 09, 2025 | 12.2 | 12.26 | 12.26 | 12.3 | 12.2 | 38,000 |
July 08, 2025 | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 13,000 |
July 07, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
July 04, 2025 | 12.24 | 12.26 | 12.26 | 12.26 | 12.24 | 13,000 |
July 03, 2025 | 12.18 | 12.24 | 12.24 | 12.26 | 12.18 | 32,000 |
July 02, 2025 | 12.2 | 12.18 | 12.18 | 12.2 | 12.1 | 115,000 |
June 30, 2025 | 12.5 | 12.32 | 12.32 | 12.5 | 12.32 | 21,000 |
June 27, 2025 | 12.22 | 12.52 | 12.52 | 12.52 | 12.22 | 7,600 |
June 26, 2025 | 12.32 | 12.4 | 12.4 | 12.4 | 12.12 | 42,000 |
June 25, 2025 | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 4,000 |
June 24, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0 |
June 23, 2025 | 11.96 | 12.02 | 12.02 | 12.02 | 11.96 | 1,000 |
June 20, 2025 | 12 | 12 | 12 | 12 | 12 | 0 |
June 19, 2025 | 12.26 | 12 | 12 | 12.26 | 12 | 22,000 |
June 18, 2025 | 12.52 | 12.76 | 12.23 | 12.76 | 12.5 | 20,000 |
June 17, 2025 | 12.62 | 12.76 | 12.23 | 12.76 | 12.62 | 17,000 |
June 16, 2025 | 12.64 | 12.78 | 12.25 | 12.8 | 12.64 | 11,000 |