12.31
-0.04(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.38 | 12.31 | 12.31 | 12.48 | 12.2 | 5.35M |
| December 23, 2025 | 12.14 | 12.35 | 12.35 | 12.49 | 11.93 | 17.24M |
| December 22, 2025 | 12.17 | 12.1 | 12.1 | 12.23 | 12 | 5.66M |
| December 19, 2025 | 12 | 12.17 | 12.17 | 12.26 | 11.82 | 18.78M |
| December 18, 2025 | 11.74 | 11.85 | 11.85 | 11.91 | 11.56 | 7.62M |
| December 17, 2025 | 11.74 | 11.65 | 11.65 | 11.8 | 11.56 | 10.83M |
| December 16, 2025 | 11.9 | 11.75 | 11.75 | 11.98 | 11.7 | 9.54M |
| December 15, 2025 | 11.76 | 11.9 | 11.9 | 11.91 | 11.59 | 6.09M |
| December 12, 2025 | 11.55 | 11.71 | 11.71 | 11.75 | 11.55 | 6.31M |
| December 11, 2025 | 11.84 | 11.63 | 11.63 | 11.87 | 11.57 | 4.07M |
| December 10, 2025 | 12 | 11.79 | 11.79 | 12 | 11.63 | 9.05M |
| December 09, 2025 | 12.15 | 11.83 | 11.83 | 12.23 | 11.73 | 10.83M |
| December 08, 2025 | 11.94 | 12.16 | 12.16 | 12.19 | 11.94 | 7.53M |
| December 05, 2025 | 12.05 | 12.06 | 12.06 | 12.11 | 11.96 | 4.21M |
| December 04, 2025 | 11.97 | 12.05 | 12.05 | 12.06 | 11.92 | 3.06M |
| December 03, 2025 | 12.14 | 11.97 | 11.97 | 12.17 | 11.87 | 6.74M |
| December 02, 2025 | 12.04 | 12.13 | 12.13 | 12.19 | 12.04 | 5.04M |
| December 01, 2025 | 12.12 | 12.11 | 12.11 | 12.12 | 11.96 | 6.85M |
| November 28, 2025 | 11.8 | 11.93 | 11.93 | 12.05 | 11.8 | 7.25M |
| November 27, 2025 | 12 | 11.97 | 11.97 | 12.09 | 11.94 | 4.52M |
| November 26, 2025 | 12.29 | 12 | 12 | 12.29 | 11.97 | 9.58M |
| November 25, 2025 | 11.96 | 12.08 | 12.08 | 12.11 | 11.96 | 5.09M |
| November 24, 2025 | 11.98 | 12.02 | 12.02 | 12.1 | 11.92 | 10.64M |
| November 21, 2025 | 12.07 | 11.97 | 11.97 | 12.19 | 11.91 | 9.46M |
| November 20, 2025 | 12.09 | 12.08 | 12.08 | 12.29 | 12.01 | 16.67M |
| November 19, 2025 | 12.09 | 12.02 | 12.02 | 12.17 | 11.91 | 13.33M |
| November 18, 2025 | 12.2 | 12.09 | 12.09 | 12.29 | 12 | 10.48M |
| November 17, 2025 | 12.06 | 12.25 | 12.25 | 12.35 | 11.9 | 21.2M |
| November 14, 2025 | 11.93 | 12 | 12 | 12.07 | 11.84 | 6.94M |
| November 13, 2025 | 11.71 | 11.93 | 11.93 | 11.95 | 11.63 | 8.49M |
| November 12, 2025 | 11.87 | 11.76 | 11.76 | 12.06 | 11.71 | 18.61M |
| November 11, 2025 | 12.08 | 12.04 | 12.04 | 12.1 | 11.96 | 8.7M |
| November 10, 2025 | 11.88 | 11.98 | 11.98 | 12.01 | 11.84 | 5.65M |
| November 07, 2025 | 11.75 | 11.88 | 11.88 | 11.91 | 11.6 | 9.96M |
| November 06, 2025 | 11.86 | 11.7 | 11.7 | 12.04 | 11.69 | 22.79M |
| November 05, 2025 | 11.27 | 11.86 | 11.86 | 11.86 | 11.27 | 27.84M |
| November 04, 2025 | 11.01 | 11.37 | 11.37 | 11.42 | 11 | 16.31M |
| November 03, 2025 | 10.57 | 11.01 | 11.01 | 11.05 | 10.52 | 13.8M |
| October 31, 2025 | 10.79 | 10.66 | 10.66 | 10.89 | 10.65 | 11.95M |
| October 30, 2025 | 11.04 | 10.83 | 10.83 | 11.09 | 10.81 | 5.78M |
| October 28, 2025 | 10.99 | 11.01 | 11.01 | 11.06 | 10.88 | 4.65M |
| October 27, 2025 | 10.99 | 11.01 | 11.01 | 11.06 | 10.88 | 4.65M |
| October 26, 2025 | 10.99 | 11 | 11 | 11.1 | 10.94 | 4.24M |
| October 24, 2025 | 10.96 | 10.91 | 10.91 | 11.1 | 10.84 | 7.49M |
| October 23, 2025 | 10.96 | 10.91 | 10.91 | 11.1 | 10.84 | 10.39M |
| October 22, 2025 | 10.7 | 10.85 | 10.85 | 10.9 | 10.62 | 6.74M |
| October 21, 2025 | 10.94 | 10.79 | 10.79 | 10.94 | 10.77 | 6.94M |
| October 20, 2025 | 10.78 | 10.87 | 10.87 | 10.93 | 10.77 | 6.76M |
| October 17, 2025 | 10.95 | 10.78 | 10.78 | 10.97 | 10.75 | 8.74M |
| October 16, 2025 | 10.69 | 10.9 | 10.9 | 10.96 | 10.64 | 11.9M |
| October 15, 2025 | 10.7 | 10.68 | 10.68 | 10.78 | 10.55 | 10.65M |
| October 14, 2025 | 10.65 | 10.58 | 10.58 | 10.68 | 10.47 | 12.16M |
| October 13, 2025 | 10.3 | 10.62 | 10.62 | 10.67 | 10.22 | 17.5M |
| October 10, 2025 | 10.49 | 10.48 | 10.48 | 10.5 | 10.27 | 9.05M |
| October 09, 2025 | 10.32 | 10.45 | 10.45 | 10.56 | 10.26 | 6.58M |
| October 08, 2025 | 10.29 | 10.32 | 10.32 | 10.35 | 10.24 | 6.44M |
| October 03, 2025 | 10.42 | 10.27 | 10.27 | 10.45 | 10.23 | 7.91M |
| October 02, 2025 | 10.4 | 10.46 | 10.46 | 10.48 | 10.38 | 4.88M |
| September 30, 2025 | 10.4 | 10.42 | 10.42 | 10.52 | 10.35 | 5.92M |
| September 29, 2025 | 10.46 | 10.41 | 10.41 | 10.46 | 10.31 | 6.37M |