10.10
-0.32(-3.07%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 10.38 | 10.1 | 10.1 | 10.39 | 10.07 | 8.94M |
October 16, 2025 | 10.26 | 10.42 | 10.42 | 10.43 | 10.24 | 6.31M |
October 15, 2025 | 9.9 | 10.24 | 10.24 | 10.26 | 9.9 | 11.84M |
October 14, 2025 | 10.24 | 9.9 | 9.9 | 10.25 | 9.87 | 9.51M |
October 13, 2025 | 10.05 | 10.2 | 10.2 | 10.2 | 9.91 | 9.77M |
October 10, 2025 | 10.41 | 10.26 | 10.26 | 10.41 | 10.23 | 8.08M |
October 09, 2025 | 10.28 | 10.42 | 10.42 | 10.49 | 10.27 | 8.5M |
October 08, 2025 | 10.33 | 10.29 | 10.29 | 10.33 | 10.16 | 5.2M |
October 06, 2025 | 10.39 | 10.33 | 10.33 | 10.39 | 10.25 | 3.05M |
October 03, 2025 | 10.52 | 10.39 | 10.39 | 10.52 | 10.33 | 3.78M |
October 02, 2025 | 10.53 | 10.52 | 10.52 | 10.61 | 10.47 | 5.47M |
September 30, 2025 | 10.5 | 10.62 | 10.62 | 10.63 | 10.38 | 9.74M |
September 29, 2025 | 10.31 | 10.48 | 10.48 | 10.52 | 10.31 | 7.81M |
September 26, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 10.25 | 11.82M |
September 25, 2025 | 10.66 | 10.51 | 10.51 | 10.66 | 10.46 | 9.73M |
September 24, 2025 | 10.7 | 10.64 | 10.64 | 10.72 | 10.58 | 7.83M |
September 23, 2025 | 10.82 | 10.7 | 10.7 | 10.89 | 10.57 | 6.17M |
September 22, 2025 | 11.16 | 10.77 | 10.77 | 11.16 | 10.76 | 9.56M |
September 19, 2025 | 11.08 | 11.12 | 11.12 | 11.2 | 11.04 | 8.59M |
September 18, 2025 | 11.32 | 11.03 | 11.03 | 11.42 | 10.9 | 13.18M |
September 17, 2025 | 10.95 | 11.3 | 11.3 | 11.34 | 10.93 | 21.71M |
September 16, 2025 | 10.8 | 10.92 | 10.92 | 11.06 | 10.8 | 12.93M |
September 15, 2025 | 10.81 | 10.8 | 10.8 | 10.88 | 10.72 | 6.13M |
September 12, 2025 | 10.84 | 10.81 | 10.81 | 10.91 | 10.74 | 6.21M |
September 11, 2025 | 10.83 | 10.82 | 10.82 | 10.88 | 10.67 | 6.5M |
September 10, 2025 | 10.77 | 10.83 | 10.83 | 10.89 | 10.75 | 8.27M |
September 09, 2025 | 10.77 | 10.79 | 10.79 | 10.91 | 10.74 | 9.62M |
September 08, 2025 | 10.79 | 10.78 | 10.78 | 10.85 | 10.69 | 9.81M |
September 05, 2025 | 10.7 | 10.78 | 10.78 | 10.78 | 10.55 | 10.73M |
September 04, 2025 | 10.78 | 10.63 | 10.63 | 10.79 | 10.59 | 10.46M |
September 03, 2025 | 10.64 | 10.72 | 10.72 | 10.75 | 10.6 | 7.73M |
September 02, 2025 | 10.8 | 10.64 | 10.64 | 10.87 | 10.54 | 10.8M |
September 01, 2025 | 11.06 | 10.79 | 10.79 | 11.08 | 10.76 | 9.05M |
August 29, 2025 | 11.15 | 10.87 | 10.87 | 11.15 | 10.8 | 11.26M |
August 28, 2025 | 10.9 | 11.01 | 11.01 | 11.06 | 10.74 | 16.98M |
August 27, 2025 | 11.26 | 10.84 | 10.84 | 11.34 | 10.78 | 11.23M |
August 26, 2025 | 11.43 | 11.18 | 11.18 | 11.43 | 11.18 | 11.62M |
August 25, 2025 | 11.48 | 11.36 | 11.36 | 11.62 | 11.32 | 13.58M |
August 22, 2025 | 11.74 | 11.43 | 11.43 | 11.88 | 11.3 | 17.75M |
August 21, 2025 | 12.05 | 11.8 | 11.8 | 12.1 | 11.73 | 7.98M |
August 20, 2025 | 11.98 | 12.05 | 12.05 | 12.07 | 11.82 | 5.44M |
August 19, 2025 | 12.26 | 12.12 | 12.12 | 12.3 | 11.98 | 6.06M |
August 18, 2025 | 12.16 | 12.24 | 12.24 | 12.33 | 12.13 | 5.28M |
August 15, 2025 | 12.21 | 12.23 | 12.23 | 12.29 | 11.93 | 6.74M |
August 14, 2025 | 12.35 | 12.21 | 12.21 | 12.36 | 12.15 | 5.61M |
August 13, 2025 | 12.37 | 12.33 | 12.33 | 12.5 | 12.18 | 8.15M |
August 12, 2025 | 12.3 | 12.37 | 12.37 | 12.58 | 12.14 | 5.2M |
August 11, 2025 | 12.37 | 12.22 | 12.22 | 12.37 | 11.94 | 10.87M |
August 08, 2025 | 12.53 | 12.39 | 12.39 | 12.59 | 12.32 | 4.57M |
August 07, 2025 | 12.7 | 12.63 | 12.63 | 12.88 | 12.5 | 4.12M |
August 06, 2025 | 12.77 | 12.66 | 12.66 | 12.77 | 12.53 | 4.15M |
August 05, 2025 | 12.5 | 12.76 | 12.76 | 12.87 | 12.5 | 3.2M |
August 04, 2025 | 12.65 | 12.65 | 12.65 | 12.7 | 12.4 | 3.03M |
August 01, 2025 | 12.38 | 12.62 | 12.62 | 12.88 | 12.38 | 4.78M |
July 31, 2025 | 12.8 | 12.56 | 12.56 | 12.8 | 12.46 | 5.43M |
July 30, 2025 | 12.96 | 12.8 | 12.8 | 13.16 | 12.6 | 7.27M |
July 29, 2025 | 12.68 | 12.8 | 12.8 | 12.88 | 12.6 | 3.17M |
July 28, 2025 | 12.94 | 12.74 | 12.74 | 12.94 | 12.5 | 6.74M |
July 25, 2025 | 12.9 | 12.94 | 12.94 | 12.96 | 12.68 | 4.5M |
July 24, 2025 | 12.7 | 12.9 | 12.9 | 13.14 | 12.52 | 11.45M |