10.25
+0.06(+0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.19 | 10.22 | 10.22 | 10.48 | 10.19 | 52.83M |
| August 15, 2025 | 10.18 | 10.19 | 10.19 | 10.35 | 10.13 | 37.14M |
| August 14, 2025 | 10.36 | 10.27 | 10.27 | 10.4 | 10.13 | 38.29M |
| August 13, 2025 | 10.29 | 10.26 | 10.26 | 10.52 | 9.9 | 103.18M |
| August 12, 2025 | 10.13 | 10.19 | 10.19 | 10.22 | 10.03 | 35.34M |
| August 11, 2025 | 9.82 | 10.11 | 10.11 | 10.17 | 9.8 | 58.87M |
| August 08, 2025 | 9.62 | 9.91 | 9.91 | 10.03 | 9.62 | 49.05M |
| August 07, 2025 | 9.74 | 9.68 | 9.68 | 9.8 | 9.56 | 27.42M |
| August 06, 2025 | 9.64 | 9.69 | 9.69 | 9.84 | 9.57 | 33.74M |
| August 05, 2025 | 9.64 | 9.64 | 9.64 | 9.7 | 9.51 | 30.71M |
| August 04, 2025 | 9.56 | 9.64 | 9.64 | 9.64 | 9.39 | 33.18M |
| August 01, 2025 | 9.74 | 9.63 | 9.63 | 10.08 | 9.6 | 58.23M |
| July 31, 2025 | 9.69 | 9.76 | 9.76 | 9.8 | 9.62 | 53.19M |
| July 30, 2025 | 9.61 | 9.7 | 9.7 | 9.82 | 9.52 | 49.01M |
| July 29, 2025 | 9.58 | 9.61 | 9.61 | 9.64 | 9.49 | 22.81M |
| July 28, 2025 | 9.49 | 9.58 | 9.58 | 9.66 | 9.38 | 52.91M |
| July 25, 2025 | 9.48 | 9.45 | 9.45 | 9.54 | 9.42 | 32.13M |
| July 24, 2025 | 9.44 | 9.48 | 9.48 | 9.54 | 9.41 | 27.57M |
| July 23, 2025 | 9.4 | 9.44 | 9.44 | 9.5 | 9.4 | 36.94M |
| July 22, 2025 | 9.29 | 9.39 | 9.39 | 9.42 | 9.29 | 33.98M |
| July 21, 2025 | 9.43 | 9.3 | 9.3 | 9.52 | 9.28 | 32.31M |
| July 18, 2025 | 9.26 | 9.38 | 9.38 | 9.41 | 9.22 | 52.72M |
| July 17, 2025 | 9.35 | 9.24 | 9.24 | 9.38 | 9.2 | 60.98M |
| July 16, 2025 | 9.33 | 9.39 | 9.39 | 9.47 | 9.3 | 32.96M |
| July 15, 2025 | 9.17 | 9.33 | 9.33 | 9.34 | 9.11 | 50.7M |
| July 14, 2025 | 9.1 | 9.16 | 9.16 | 9.24 | 9.09 | 35.14M |
| July 11, 2025 | 9.1 | 9.12 | 9.12 | 9.29 | 9.05 | 41.09M |
| July 10, 2025 | 9.12 | 9.1 | 9.1 | 9.19 | 9.03 | 48.1M |
| July 09, 2025 | 9.11 | 9.12 | 9.12 | 9.24 | 9.1 | 37.73M |
| July 08, 2025 | 9.24 | 9.17 | 9.17 | 9.27 | 9.1 | 38.33M |
| July 07, 2025 | 9.38 | 9.24 | 9.24 | 9.38 | 9.19 | 27.58M |
| July 04, 2025 | 9.35 | 9.38 | 9.38 | 9.52 | 9.28 | 24.39M |
| July 03, 2025 | 9.4 | 9.35 | 9.35 | 9.44 | 9.25 | 13.31M |
| July 02, 2025 | 9.34 | 9.37 | 9.37 | 9.42 | 9.3 | 17.12M |
| June 30, 2025 | 9.3 | 9.3 | 9.3 | 9.39 | 9.18 | 21.45M |
| June 27, 2025 | 9.26 | 9.25 | 9.25 | 9.39 | 9.17 | 26.9M |
| June 26, 2025 | 9.31 | 9.23 | 9.23 | 9.32 | 9.19 | 31.38M |
| June 25, 2025 | 9.4 | 9.31 | 9.31 | 9.45 | 9.25 | 30.56M |
| June 24, 2025 | 9.24 | 9.35 | 9.35 | 9.42 | 9.24 | 30.84M |
| June 23, 2025 | 9.2 | 9.2 | 9.2 | 9.29 | 9.12 | 23.62M |
| June 20, 2025 | 9.25 | 9.2 | 9.2 | 9.34 | 9.15 | 30.67M |
| June 19, 2025 | 9.42 | 9.2 | 9.2 | 9.44 | 9.13 | 41.62M |
| June 18, 2025 | 9.63 | 9.45 | 9.45 | 9.66 | 9.37 | 39.65M |
| June 17, 2025 | 9.73 | 9.66 | 9.66 | 9.92 | 9.6 | 60.01M |
| June 16, 2025 | 9.47 | 9.71 | 9.71 | 9.78 | 9.47 | 38.25M |
| June 13, 2025 | 9.4 | 9.47 | 9.47 | 9.62 | 9.35 | 56.32M |
| June 12, 2025 | 9.47 | 9.36 | 9.36 | 9.55 | 9.33 | 27.91M |
| June 11, 2025 | 9.56 | 9.5 | 9.5 | 9.61 | 9.47 | 22.06M |
| June 10, 2025 | 9.56 | 9.51 | 9.51 | 9.65 | 9.46 | 22.61M |
| June 09, 2025 | 9.37 | 9.56 | 9.56 | 9.63 | 9.28 | 39.48M |
| June 06, 2025 | 9.27 | 9.29 | 9.29 | 9.51 | 9.27 | 42.27M |
| June 05, 2025 | 9.11 | 9.22 | 9.22 | 9.3 | 9.07 | 33.08M |
| June 04, 2025 | 9.27 | 9.07 | 9.07 | 9.35 | 9.02 | 53.75M |
| June 03, 2025 | 9.37 | 9.44 | 9.27 | 9.51 | 9.31 | 51.91M |
| June 02, 2025 | 9.41 | 9.37 | 9.2 | 9.41 | 9.14 | 11.44M |
| May 30, 2025 | 9.45 | 9.45 | 9.45 | 9.57 | 9.3 | 59.22M |
| May 29, 2025 | 9.62 | 9.53 | 9.53 | 9.72 | 9.32 | 88.12M |
| May 28, 2025 | 9.75 | 9.67 | 9.67 | 9.88 | 9.61 | 44.53M |
| May 27, 2025 | 9.59 | 9.77 | 9.77 | 9.83 | 9.54 | 83.5M |
| May 26, 2025 | 9.56 | 9.55 | 9.55 | 9.7 | 9.4 | 81.37M |