10.19
+0.1(+0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.02 | 10.19 | 10.19 | 10.4 | 10.02 | 3.52M |
| August 15, 2025 | 10.3 | 10.09 | 10.09 | 10.37 | 9.93 | 6.95M |
| August 14, 2025 | 10.48 | 10.4 | 10.4 | 10.48 | 10.06 | 6.8M |
| August 13, 2025 | 10.38 | 10.48 | 10.48 | 10.83 | 10.38 | 4.31M |
| August 12, 2025 | 10.82 | 10.38 | 10.38 | 10.86 | 10.31 | 4.57M |
| August 11, 2025 | 10.76 | 10.82 | 10.82 | 10.96 | 10.38 | 2.24M |
| August 08, 2025 | 10.69 | 10.76 | 10.76 | 10.93 | 10.46 | 2.59M |
| August 07, 2025 | 10.3 | 10.69 | 10.69 | 10.72 | 10.28 | 2.59M |
| August 06, 2025 | 10.38 | 10.34 | 10.34 | 10.59 | 10.23 | 2.88M |
| August 05, 2025 | 10.5 | 10.4 | 10.4 | 10.6 | 10.13 | 4.63M |
| August 04, 2025 | 10.64 | 10.5 | 10.5 | 10.64 | 10.05 | 4.44M |
| August 01, 2025 | 10.5 | 10.76 | 10.76 | 11.12 | 10.32 | 8.67M |
| July 31, 2025 | 10.3 | 10.48 | 10.48 | 10.88 | 10.28 | 8.7M |
| July 30, 2025 | 9.7 | 10.38 | 10.38 | 10.56 | 9.4 | 16.47M |
| July 29, 2025 | 9.4 | 9.54 | 9.54 | 9.54 | 8.72 | 13.08M |
| July 28, 2025 | 9.04 | 9.04 | 9.04 | 9.26 | 8.8 | 3.14M |
| July 25, 2025 | 8.72 | 9.04 | 9.04 | 9.04 | 8.71 | 2.39M |
| July 24, 2025 | 8.8 | 8.72 | 8.72 | 8.98 | 8.67 | 3.77M |
| July 23, 2025 | 8.43 | 8.82 | 8.82 | 8.9 | 8.39 | 5.08M |
| July 22, 2025 | 8.43 | 8.35 | 8.35 | 8.53 | 8.27 | 3.27M |
| July 21, 2025 | 8.25 | 8.4 | 8.4 | 8.56 | 8.02 | 6.07M |
| July 18, 2025 | 7.63 | 8.19 | 8.19 | 8.26 | 7.63 | 9.49M |
| July 17, 2025 | 7.88 | 7.63 | 7.63 | 7.88 | 7.41 | 9.17M |
| July 16, 2025 | 8.01 | 7.76 | 7.76 | 8.02 | 7.62 | 6.34M |
| July 15, 2025 | 7.56 | 8.07 | 8.07 | 8.15 | 7.53 | 5.1M |
| July 14, 2025 | 7.31 | 7.63 | 7.63 | 7.66 | 7.31 | 2.67M |
| July 11, 2025 | 7.35 | 7.28 | 7.28 | 7.42 | 7.26 | 2.4M |
| July 10, 2025 | 7.29 | 7.35 | 7.35 | 7.46 | 7.23 | 2.54M |
| July 09, 2025 | 7.42 | 7.25 | 7.25 | 7.42 | 7.24 | 2.88M |
| July 08, 2025 | 7.35 | 7.45 | 7.45 | 7.61 | 7.35 | 2.98M |
| July 07, 2025 | 7.79 | 7.45 | 7.45 | 7.79 | 7.26 | 4.36M |
| July 04, 2025 | 7.46 | 7.77 | 7.77 | 7.8 | 7.38 | 3.06M |
| July 03, 2025 | 7.37 | 7.51 | 7.51 | 7.6 | 7.29 | 3.17M |
| July 02, 2025 | 7.55 | 7.36 | 7.36 | 7.6 | 7.21 | 5.89M |
| June 30, 2025 | 7.83 | 7.54 | 7.54 | 7.85 | 7.45 | 5.68M |
| June 27, 2025 | 8.11 | 7.83 | 7.83 | 8.11 | 7.67 | 3.86M |
| June 26, 2025 | 8.25 | 8.19 | 8.11 | 8.3 | 7.97 | 2.93M |
| June 25, 2025 | 8.32 | 8.25 | 8.17 | 8.52 | 8.2 | 2.5M |
| June 24, 2025 | 8.02 | 8.3 | 8.22 | 8.34 | 7.98 | 3.1M |
| June 23, 2025 | 7.74 | 7.94 | 7.86 | 8.05 | 7.61 | 2.01M |
| June 20, 2025 | 8.1 | 7.74 | 7.74 | 8.1 | 7.6 | 5.29M |
| June 19, 2025 | 8.52 | 7.9 | 7.9 | 8.59 | 7.87 | 4.39M |
| June 18, 2025 | 8.3 | 8.54 | 8.54 | 8.6 | 8.14 | 3.85M |
| June 17, 2025 | 8.59 | 8.42 | 8.42 | 8.74 | 8.32 | 2.25M |
| June 16, 2025 | 8.28 | 8.56 | 8.56 | 8.63 | 8.2 | 3.75M |
| June 13, 2025 | 8.18 | 8.27 | 8.27 | 8.4 | 7.75 | 6.19M |
| June 12, 2025 | 8.48 | 8.1 | 8.1 | 8.48 | 8.06 | 8.28M |
| June 11, 2025 | 8.49 | 8.48 | 8.48 | 8.51 | 8.2 | 3.51M |
| June 10, 2025 | 8.58 | 8.35 | 8.35 | 8.58 | 8.07 | 4.39M |
| June 09, 2025 | 8.4 | 8.5 | 8.5 | 8.54 | 8.24 | 4.34M |
| June 06, 2025 | 8.71 | 8.21 | 8.21 | 8.71 | 8.2 | 4.05M |
| June 05, 2025 | 8.83 | 8.81 | 8.81 | 8.85 | 8.55 | 1.74M |
| June 04, 2025 | 8.5 | 8.69 | 8.69 | 8.77 | 8.38 | 2M |
| June 03, 2025 | 8.62 | 8.52 | 8.52 | 8.85 | 8.44 | 2.02M |
| June 02, 2025 | 8.9 | 8.62 | 8.62 | 8.9 | 8.31 | 3.57M |
| May 30, 2025 | 8.93 | 8.82 | 8.82 | 8.97 | 8.67 | 12.16M |
| May 29, 2025 | 8.99 | 8.93 | 8.93 | 9.09 | 8.65 | 2.78M |
| May 28, 2025 | 8.5 | 8.85 | 8.85 | 9.03 | 8.44 | 6.89M |
| May 27, 2025 | 7.88 | 8.44 | 8.44 | 8.6 | 7.88 | 7.01M |
| May 26, 2025 | 7.81 | 7.86 | 7.86 | 7.96 | 7.7 | 2.31M |