11.14
-0.01(-0.09%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11 | 5.41M |
September 04, 2025 | 11.17 | 11.17 | 11.17 | 11.27 | 11.11 | 1.4M |
September 03, 2025 | 11.28 | 11.16 | 11.16 | 11.3 | 11.06 | 1.25M |
September 02, 2025 | 11.61 | 11.11 | 11.11 | 11.76 | 11.05 | 1.89M |
September 01, 2025 | 11.9 | 11.6 | 11.6 | 11.93 | 11.58 | 966,000 |
August 29, 2025 | 12.16 | 11.9 | 11.9 | 12.18 | 11.75 | 2.38M |
August 28, 2025 | 12 | 12.1 | 12.1 | 12.23 | 11.95 | 955,000 |
August 27, 2025 | 12.18 | 12.03 | 12.03 | 12.23 | 11.98 | 642,900 |
August 26, 2025 | 12.31 | 12.18 | 12.18 | 12.31 | 12.07 | 441,900 |
August 25, 2025 | 12.13 | 12.25 | 12.25 | 12.4 | 12.13 | 1.14M |
August 22, 2025 | 12.06 | 12.16 | 12.16 | 12.18 | 11.96 | 503,000 |
August 21, 2025 | 11.96 | 12.14 | 12.14 | 12.15 | 11.95 | 443,000 |
August 20, 2025 | 11.96 | 11.95 | 11.95 | 12.06 | 11.9 | 804,510 |
August 19, 2025 | 12.04 | 12.03 | 12.03 | 12.2 | 11.91 | 895,000 |
August 18, 2025 | 12.01 | 12.1 | 12.1 | 12.13 | 11.66 | 3.33M |
August 15, 2025 | 11.98 | 11.9 | 11.9 | 11.98 | 11.78 | 823,000 |
August 14, 2025 | 12.04 | 11.96 | 11.96 | 12.16 | 11.85 | 1.62M |
August 13, 2025 | 12.04 | 11.96 | 11.96 | 12.12 | 11.92 | 770,000 |
August 12, 2025 | 11.99 | 12.03 | 12.03 | 12.07 | 11.9 | 329,800 |
August 11, 2025 | 11.95 | 11.97 | 11.97 | 12.09 | 11.86 | 369,200 |
August 08, 2025 | 12.19 | 12.16 | 12.16 | 12.19 | 11.98 | 513,000 |
August 07, 2025 | 12.12 | 12.2 | 12.2 | 12.21 | 12.05 | 973,000 |
August 06, 2025 | 12.18 | 12.06 | 12.06 | 12.18 | 12.03 | 501,000 |
August 05, 2025 | 11.7 | 12.11 | 12.11 | 12.12 | 11.68 | 1.56M |
August 04, 2025 | 11.52 | 11.68 | 11.68 | 11.72 | 11.47 | 1.04M |
August 01, 2025 | 11.8 | 11.62 | 11.62 | 11.82 | 11.54 | 840,000 |
July 31, 2025 | 11.98 | 11.76 | 11.76 | 11.98 | 11.64 | 993,000 |
July 30, 2025 | 12.2 | 11.94 | 11.94 | 12.2 | 11.88 | 1.15M |
July 29, 2025 | 11.98 | 12.08 | 12.08 | 12.14 | 11.8 | 1.45M |
July 28, 2025 | 11.7 | 11.9 | 11.9 | 11.98 | 11.64 | 1.99M |
July 25, 2025 | 11.52 | 11.58 | 11.58 | 11.74 | 11.52 | 985,300 |
July 24, 2025 | 11.4 | 11.48 | 11.48 | 11.56 | 11.38 | 991,000 |
July 23, 2025 | 11.36 | 11.38 | 11.38 | 11.52 | 11.32 | 878,300 |
July 22, 2025 | 11.28 | 11.3 | 11.3 | 11.42 | 11.22 | 1.5M |
July 21, 2025 | 11.48 | 11.22 | 11.22 | 11.48 | 11.14 | 1.4M |
July 18, 2025 | 11.4 | 11.3 | 11.3 | 11.48 | 11.26 | 1.09M |
July 17, 2025 | 11.5 | 11.38 | 11.38 | 11.56 | 11.3 | 1.49M |
July 16, 2025 | 11.72 | 11.64 | 11.64 | 11.72 | 11.58 | 337,000 |
July 15, 2025 | 11.66 | 11.68 | 11.68 | 11.82 | 11.54 | 951,000 |
July 14, 2025 | 11.54 | 11.66 | 11.66 | 11.7 | 11.5 | 266,000 |
July 11, 2025 | 11.6 | 11.48 | 11.48 | 11.64 | 11.1 | 1.37M |
July 10, 2025 | 11.76 | 11.54 | 11.54 | 11.76 | 11.54 | 578,345 |
July 09, 2025 | 11.72 | 11.68 | 11.68 | 11.86 | 11.64 | 414,000 |
July 08, 2025 | 11.78 | 11.7 | 11.7 | 11.9 | 11.66 | 763,000 |
July 07, 2025 | 11.44 | 11.78 | 11.78 | 11.8 | 11.44 | 365,273 |
July 04, 2025 | 11.46 | 11.62 | 11.62 | 11.68 | 11.46 | 316,000 |
July 03, 2025 | 11.42 | 11.54 | 11.54 | 11.64 | 11.4 | 958,000 |
July 02, 2025 | 11.24 | 11.4 | 11.4 | 11.42 | 11.24 | 684,000 |
June 30, 2025 | 11.22 | 11.38 | 11.38 | 11.46 | 11.2 | 647,000 |
June 27, 2025 | 10.84 | 11.22 | 11.22 | 11.22 | 10.84 | 939,000 |
June 26, 2025 | 11.02 | 10.94 | 10.94 | 11.06 | 10.94 | 280,000 |
June 25, 2025 | 10.92 | 11.02 | 11.02 | 11.12 | 10.84 | 791,000 |
June 24, 2025 | 10.94 | 11.02 | 11.02 | 11.14 | 10.94 | 759,000 |
June 23, 2025 | 10.94 | 11.14 | 11.14 | 11.14 | 10.94 | 658,214 |
June 20, 2025 | 11 | 11.06 | 11.06 | 11.06 | 10.94 | 1.72M |
June 19, 2025 | 11.26 | 11.14 | 11.14 | 11.32 | 11.02 | 451,000 |
June 18, 2025 | 11.26 | 11.28 | 11.28 | 11.32 | 11.22 | 441,000 |
June 17, 2025 | 11.14 | 11.24 | 11.24 | 11.26 | 11.12 | 526,799 |
June 16, 2025 | 11.28 | 11.24 | 11.24 | 11.4 | 11.16 | 950,000 |
June 13, 2025 | 11.32 | 11.34 | 11.34 | 11.42 | 11.26 | 617,000 |