9.81
+0.33(+3.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.48 | 9.81 | 9.81 | 9.92 | 9.48 | 8.82M |
| August 15, 2025 | 9.41 | 9.48 | 9.48 | 9.52 | 9.33 | 3.77M |
| August 14, 2025 | 9.66 | 9.49 | 9.49 | 9.74 | 9.41 | 8.97M |
| August 13, 2025 | 9.74 | 9.57 | 9.57 | 9.86 | 9.51 | 10.71M |
| August 12, 2025 | 9.83 | 9.74 | 9.74 | 9.83 | 9.65 | 3.78M |
| August 11, 2025 | 9.78 | 9.75 | 9.75 | 9.83 | 9.5 | 6.07M |
| August 08, 2025 | 9.76 | 9.69 | 9.69 | 9.76 | 9.59 | 5.65M |
| August 07, 2025 | 9.64 | 9.71 | 9.71 | 9.82 | 9.57 | 6.38M |
| August 06, 2025 | 9.9 | 9.64 | 9.64 | 9.9 | 9.61 | 4.86M |
| August 05, 2025 | 9.75 | 9.81 | 9.81 | 9.83 | 9.56 | 4.95M |
| August 04, 2025 | 9.66 | 9.75 | 9.75 | 9.8 | 9.4 | 5.71M |
| August 01, 2025 | 9.74 | 9.61 | 9.61 | 9.98 | 9.54 | 6.86M |
| July 31, 2025 | 10.02 | 9.6 | 9.6 | 10.02 | 9.46 | 20.59M |
| July 30, 2025 | 10.1 | 10.04 | 10.04 | 10.24 | 9.91 | 5.9M |
| July 29, 2025 | 9.98 | 10.04 | 10.04 | 10.08 | 9.74 | 6.75M |
| July 28, 2025 | 10.1 | 9.89 | 9.89 | 10.1 | 9.87 | 5.9M |
| July 25, 2025 | 10.08 | 10.1 | 10.1 | 10.3 | 9.98 | 5.33M |
| July 24, 2025 | 10.1 | 10.08 | 10.08 | 10.32 | 9.91 | 8.48M |
| July 23, 2025 | 10.56 | 10.1 | 10.1 | 10.58 | 10.02 | 22.97M |
| July 22, 2025 | 10.4 | 10.46 | 10.46 | 10.6 | 10.14 | 19.23M |
| July 21, 2025 | 9.68 | 10.24 | 10.24 | 10.48 | 9.68 | 20.73M |
| July 18, 2025 | 9.75 | 9.53 | 9.53 | 9.81 | 9.51 | 4.41M |
| July 17, 2025 | 9.54 | 9.69 | 9.69 | 9.73 | 9.53 | 4.93M |
| July 16, 2025 | 10 | 9.57 | 9.57 | 10 | 9.52 | 11.44M |
| July 15, 2025 | 10.06 | 9.92 | 9.92 | 10.22 | 9.77 | 6.76M |
| July 14, 2025 | 9.38 | 10.06 | 10.06 | 10.34 | 9.38 | 23.03M |
| July 11, 2025 | 9.57 | 9.38 | 9.38 | 9.7 | 9.29 | 7.56M |
| July 10, 2025 | 9.19 | 9.6 | 9.6 | 9.6 | 9.06 | 9.69M |
| July 09, 2025 | 8.87 | 9.09 | 9.09 | 9.19 | 8.8 | 9.57M |
| July 08, 2025 | 8.96 | 8.91 | 8.91 | 8.96 | 8.76 | 6.31M |
| July 07, 2025 | 8.87 | 8.87 | 8.87 | 8.94 | 8.72 | 7.14M |
| July 04, 2025 | 9.1 | 8.86 | 8.86 | 9.1 | 8.8 | 5.08M |
| July 03, 2025 | 9.35 | 9.07 | 9.07 | 9.35 | 8.88 | 10.68M |
| July 02, 2025 | 9.08 | 9.45 | 9.15 | 9.6 | 8.97 | 20.58M |
| June 30, 2025 | 9.25 | 9.06 | 9.06 | 9.27 | 8.94 | 13.08M |
| June 27, 2025 | 9.35 | 9.27 | 9.27 | 9.36 | 9.13 | 6.88M |
| June 26, 2025 | 9.65 | 9.32 | 9.32 | 9.65 | 9.28 | 6.81M |
| June 25, 2025 | 9.44 | 9.65 | 9.65 | 9.7 | 9.43 | 6.74M |
| June 24, 2025 | 9.26 | 9.42 | 9.42 | 9.47 | 9.26 | 3.11M |
| June 23, 2025 | 9.13 | 9.4 | 9.4 | 9.41 | 9.05 | 6.17M |
| June 20, 2025 | 9.05 | 9.14 | 9.14 | 9.35 | 9 | 7.63M |
| June 19, 2025 | 9.11 | 9.05 | 9.05 | 9.23 | 8.88 | 7.98M |
| June 18, 2025 | 9.4 | 9.15 | 9.15 | 9.4 | 9.09 | 5.84M |
| June 17, 2025 | 9.42 | 9.4 | 9.4 | 9.49 | 9.28 | 5.7M |
| June 16, 2025 | 9.62 | 9.44 | 9.44 | 9.66 | 9.35 | 8.91M |
| June 13, 2025 | 9.58 | 9.61 | 9.61 | 9.66 | 9.4 | 5.59M |
| June 12, 2025 | 9.69 | 9.58 | 9.58 | 9.69 | 9.51 | 7.86M |
| June 11, 2025 | 9.45 | 9.6 | 9.6 | 9.63 | 9.37 | 8.29M |
| June 10, 2025 | 9.25 | 9.39 | 9.39 | 9.72 | 9.25 | 13.37M |
| June 09, 2025 | 9.29 | 9.25 | 9.25 | 9.29 | 9.03 | 10.26M |
| June 06, 2025 | 8.9 | 9.22 | 9.22 | 9.37 | 8.9 | 13.81M |
| June 05, 2025 | 8.8 | 8.89 | 8.89 | 8.91 | 8.8 | 8.79M |
| June 04, 2025 | 8.64 | 8.78 | 8.78 | 8.84 | 8.57 | 6.21M |
| June 03, 2025 | 8.45 | 8.55 | 8.55 | 8.76 | 8.45 | 9.4M |
| June 02, 2025 | 8.76 | 8.4 | 8.4 | 8.76 | 8.16 | 4.13M |
| May 30, 2025 | 8.38 | 8.75 | 8.75 | 8.8 | 8.34 | 17.23M |
| May 29, 2025 | 8.39 | 8.38 | 8.38 | 8.5 | 8.36 | 3.68M |
| May 28, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.29 | 4.8M |
| May 27, 2025 | 8.53 | 8.34 | 8.34 | 8.57 | 8.27 | 6.34M |
| May 26, 2025 | 8.18 | 8.5 | 8.5 | 8.56 | 8.05 | 25.48M |