9.47
-0.02(-0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.43 | 9.49 | 9.49 | 9.51 | 9.36 | 2.33M |
| August 18, 2025 | 9.46 | 9.46 | 9.46 | 9.52 | 9.36 | 2.56M |
| August 15, 2025 | 9.84 | 9.46 | 9.46 | 9.92 | 9.43 | 3.87M |
| August 14, 2025 | 9.55 | 9.87 | 9.87 | 10.3 | 9.55 | 11.05M |
| August 13, 2025 | 9.3 | 9.55 | 9.55 | 9.6 | 9.3 | 5.15M |
| August 12, 2025 | 9.29 | 9.29 | 9.29 | 9.34 | 9.26 | 678,895 |
| August 11, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.19 | 1.95M |
| August 08, 2025 | 9.47 | 9.26 | 9.26 | 9.47 | 9.26 | 1.95M |
| August 07, 2025 | 9.26 | 9.48 | 9.48 | 9.54 | 9.26 | 4.86M |
| August 06, 2025 | 9.27 | 9.26 | 9.26 | 9.31 | 9.25 | 718,974 |
| August 05, 2025 | 9.18 | 9.31 | 9.31 | 9.36 | 9.17 | 2.07M |
| August 04, 2025 | 9.17 | 9.18 | 9.18 | 9.23 | 9.08 | 1.44M |
| August 01, 2025 | 9.18 | 9.17 | 9.17 | 9.22 | 9.14 | 6.07M |
| July 31, 2025 | 9.26 | 9.18 | 9.18 | 9.27 | 9.16 | 7.4M |
| July 30, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.2 | 5.31M |
| July 29, 2025 | 9.32 | 9.29 | 9.29 | 9.33 | 9.22 | 4.62M |
| July 28, 2025 | 9.5 | 9.31 | 9.31 | 9.5 | 9.28 | 2.89M |
| July 25, 2025 | 9.5 | 9.48 | 9.48 | 9.65 | 9.38 | 3.66M |
| July 24, 2025 | 9.28 | 9.49 | 9.49 | 9.63 | 9.28 | 6.75M |
| July 23, 2025 | 9.3 | 9.26 | 9.26 | 9.32 | 9.23 | 4.54M |
| July 22, 2025 | 9.31 | 9.3 | 9.3 | 9.33 | 9.25 | 2.03M |
| July 21, 2025 | 9.3 | 9.32 | 9.32 | 9.33 | 9.26 | 2.71M |
| July 18, 2025 | 9.33 | 9.26 | 9.26 | 9.41 | 9.25 | 4.77M |
| July 17, 2025 | 9.41 | 9.33 | 9.33 | 9.53 | 9.33 | 1.57M |
| July 16, 2025 | 9.44 | 9.45 | 9.45 | 9.52 | 9.38 | 3.06M |
| July 15, 2025 | 9.54 | 9.4 | 9.4 | 9.63 | 9.39 | 2.72M |
| July 14, 2025 | 9.34 | 9.54 | 9.54 | 9.56 | 9.27 | 2.84M |
| July 11, 2025 | 9.29 | 9.32 | 9.32 | 9.36 | 9.26 | 2.79M |
| July 10, 2025 | 9.35 | 9.27 | 9.27 | 9.35 | 9.21 | 2.3M |
| July 09, 2025 | 9.31 | 9.27 | 9.27 | 9.36 | 9.22 | 2.67M |
| July 08, 2025 | 9.72 | 9.31 | 9.31 | 9.73 | 9.25 | 6.68M |
| July 07, 2025 | 9.29 | 9.72 | 9.72 | 9.98 | 9.16 | 14.16M |
| July 04, 2025 | 9.32 | 9.25 | 9.25 | 9.34 | 9.15 | 8.28M |
| July 03, 2025 | 9.24 | 9.28 | 9.28 | 9.32 | 9.15 | 2.33M |
| July 02, 2025 | 9.18 | 9.24 | 9.24 | 9.44 | 9.18 | 2.65M |
| June 30, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.14 | 3.18M |
| June 27, 2025 | 9.25 | 9.15 | 9.15 | 9.25 | 9.05 | 9.29M |
| June 26, 2025 | 9.07 | 9.17 | 9.17 | 9.33 | 9 | 6.21M |
| June 25, 2025 | 9.4 | 9.06 | 9.06 | 9.4 | 8.88 | 16.15M |
| June 24, 2025 | 9.32 | 9.36 | 9.36 | 9.67 | 9.32 | 2.7M |
| June 23, 2025 | 9.38 | 9.51 | 9.51 | 9.53 | 9.21 | 2.41M |
| June 20, 2025 | 9.21 | 9.34 | 9.34 | 9.4 | 9.21 | 5.18M |
| June 19, 2025 | 9.4 | 9.27 | 9.27 | 9.41 | 9.13 | 3.48M |
| June 18, 2025 | 9.35 | 9.41 | 9.41 | 9.47 | 9.34 | 833,281 |
| June 17, 2025 | 9.5 | 9.41 | 9.41 | 9.63 | 9.32 | 1.96M |
| June 16, 2025 | 9.35 | 9.48 | 9.48 | 9.52 | 9.15 | 3.37M |
| June 13, 2025 | 9.51 | 9.39 | 9.39 | 9.51 | 9.31 | 2.13M |
| June 12, 2025 | 9.54 | 9.41 | 9.41 | 9.57 | 9.36 | 1.74M |
| June 11, 2025 | 9.5 | 9.61 | 9.61 | 9.67 | 9.3 | 2.48M |
| June 10, 2025 | 9.7 | 9.41 | 9.41 | 9.8 | 9.39 | 3.98M |
| June 09, 2025 | 9.3 | 9.74 | 9.74 | 9.8 | 9.3 | 3.76M |
| June 06, 2025 | 9.29 | 9.3 | 9.3 | 9.35 | 9.16 | 1.13M |
| June 05, 2025 | 9.45 | 9.29 | 9.29 | 9.55 | 9.25 | 1.28M |
| June 04, 2025 | 9.45 | 9.37 | 9.37 | 9.52 | 9.35 | 934,801 |
| June 03, 2025 | 9.67 | 9.45 | 9.45 | 9.75 | 9.42 | 1.39M |
| June 02, 2025 | 9.27 | 9.64 | 9.64 | 9.65 | 9.06 | 3.2M |
| May 30, 2025 | 9.24 | 9.08 | 9.08 | 9.24 | 9.08 | 1.3M |
| May 29, 2025 | 9.2 | 9.29 | 9.29 | 9.35 | 9.19 | 1.31M |
| May 28, 2025 | 9.26 | 9.2 | 9.2 | 9.35 | 9.1 | 1.56M |
| May 27, 2025 | 9.45 | 9.29 | 9.29 | 9.59 | 9.19 | 2.36M |