10.48
+0.04(+0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.43 | 10.48 | 10.48 | 10.49 | 10.38 | 6.71M |
| September 04, 2025 | 10.5 | 10.44 | 10.44 | 10.52 | 10.34 | 6.97M |
| September 03, 2025 | 10.7 | 10.52 | 10.52 | 10.7 | 10.48 | 11.82M |
| September 02, 2025 | 10.8 | 10.79 | 10.59 | 10.84 | 10.72 | 7M |
| September 01, 2025 | 10.76 | 10.72 | 10.52 | 10.78 | 10.68 | 5.73M |
| August 29, 2025 | 10.76 | 10.71 | 10.71 | 10.83 | 10.71 | 4.3M |
| August 28, 2025 | 10.76 | 10.78 | 10.78 | 10.8 | 10.68 | 10.5M |
| August 27, 2025 | 10.82 | 10.76 | 10.76 | 10.85 | 10.72 | 5.81M |
| August 26, 2025 | 10.72 | 10.77 | 10.77 | 10.83 | 10.7 | 7.78M |
| August 25, 2025 | 10.78 | 10.72 | 10.72 | 10.8 | 10.67 | 8.54M |
| August 22, 2025 | 10.7 | 10.71 | 10.71 | 10.78 | 10.67 | 7.6M |
| August 21, 2025 | 10.61 | 10.69 | 10.69 | 10.76 | 10.61 | 5.42M |
| August 20, 2025 | 10.63 | 10.67 | 10.67 | 10.73 | 10.53 | 7.43M |
| August 19, 2025 | 10.8 | 10.64 | 10.64 | 10.8 | 10.57 | 9.02M |
| August 18, 2025 | 10.83 | 10.75 | 10.75 | 10.85 | 10.74 | 9.51M |
| August 15, 2025 | 10.72 | 10.82 | 10.82 | 10.87 | 10.72 | 10.85M |
| August 14, 2025 | 10.69 | 10.72 | 10.72 | 10.79 | 10.66 | 13.83M |
| August 13, 2025 | 10.55 | 10.65 | 10.65 | 10.71 | 10.55 | 15.95M |
| August 12, 2025 | 10.53 | 10.52 | 10.52 | 10.61 | 10.49 | 12.02M |
| August 11, 2025 | 10.48 | 10.5 | 10.5 | 10.63 | 10.43 | 17.03M |
| August 08, 2025 | 10.5 | 10.42 | 10.42 | 10.5 | 10.36 | 24.07M |
| August 07, 2025 | 10.84 | 10.52 | 10.52 | 10.84 | 10.36 | 52.46M |
| August 06, 2025 | 12 | 10.85 | 10.85 | 12 | 10.72 | 56.01M |
| August 05, 2025 | 11.8 | 12.01 | 12.01 | 12.06 | 11.72 | 9.09M |
| August 04, 2025 | 11.8 | 11.76 | 11.76 | 11.8 | 11.67 | 5.59M |
| August 01, 2025 | 11.62 | 11.8 | 11.8 | 11.84 | 11.62 | 5.04M |
| July 31, 2025 | 11.58 | 11.7 | 11.7 | 11.78 | 11.56 | 5.95M |
| July 30, 2025 | 12 | 11.72 | 11.72 | 12.06 | 11.66 | 12.94M |
| July 29, 2025 | 11.92 | 12 | 12 | 12 | 11.76 | 11.75M |
| July 28, 2025 | 11.9 | 12 | 12 | 12.08 | 11.78 | 7.42M |
| July 25, 2025 | 11.88 | 11.9 | 11.9 | 12 | 11.84 | 10.88M |
| July 24, 2025 | 11.8 | 11.92 | 11.92 | 11.94 | 11.7 | 9.94M |
| July 23, 2025 | 11.86 | 11.8 | 11.8 | 11.88 | 11.74 | 5.89M |
| July 22, 2025 | 11.82 | 11.8 | 11.8 | 11.84 | 11.7 | 5.71M |
| July 21, 2025 | 11.9 | 11.8 | 11.8 | 11.9 | 11.74 | 5.15M |
| July 18, 2025 | 11.94 | 11.9 | 11.9 | 11.94 | 11.82 | 4.02M |
| July 17, 2025 | 11.82 | 11.96 | 11.96 | 11.96 | 11.82 | 8.92M |
| July 16, 2025 | 11.8 | 11.8 | 11.8 | 11.94 | 11.8 | 3.83M |
| July 15, 2025 | 11.78 | 11.88 | 11.88 | 11.92 | 11.74 | 5.68M |
| July 14, 2025 | 11.78 | 11.78 | 11.78 | 11.86 | 11.66 | 7.3M |
| July 11, 2025 | 11.94 | 11.8 | 11.8 | 12.1 | 11.72 | 10.55M |
| July 10, 2025 | 11.68 | 11.8 | 11.8 | 11.82 | 11.62 | 6.61M |
| July 09, 2025 | 11.6 | 11.68 | 11.68 | 11.68 | 11.42 | 8.87M |
| July 08, 2025 | 11 | 11.6 | 11.6 | 11.66 | 11 | 30.18M |
| July 07, 2025 | 10.76 | 11 | 11 | 11 | 10.76 | 8.22M |
| July 04, 2025 | 10.9 | 10.78 | 10.78 | 10.9 | 10.72 | 2.07M |
| July 03, 2025 | 10.86 | 10.88 | 10.88 | 10.96 | 10.78 | 4.55M |
| July 02, 2025 | 10.8 | 10.9 | 10.9 | 10.92 | 10.68 | 4.56M |
| June 30, 2025 | 10.76 | 10.7 | 10.7 | 10.78 | 10.62 | 4.58M |
| June 27, 2025 | 10.86 | 10.76 | 10.76 | 10.92 | 10.7 | 5.89M |
| June 26, 2025 | 10.76 | 10.86 | 10.86 | 10.9 | 10.66 | 10.79M |
| June 25, 2025 | 10.62 | 10.76 | 10.76 | 10.8 | 10.48 | 10.62M |
| June 24, 2025 | 10.26 | 10.56 | 10.56 | 10.64 | 10.26 | 14.28M |
| June 23, 2025 | 9.98 | 10.18 | 10.18 | 10.18 | 9.76 | 6.37M |
| June 20, 2025 | 10.1 | 10.06 | 10.06 | 10.14 | 10 | 3.42M |
| June 19, 2025 | 10.22 | 10.06 | 10.06 | 10.22 | 10 | 7.7M |
| June 18, 2025 | 10.3 | 10.22 | 10.22 | 10.3 | 10.2 | 3.4M |
| June 17, 2025 | 10.24 | 10.3 | 10.3 | 10.4 | 10.24 | 4.69M |
| June 16, 2025 | 10.18 | 10.22 | 10.22 | 10.24 | 10.12 | 6.47M |
| June 13, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.14 | 14.17M |