10.03
-0.17(-1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.04 | 10.2 | 10.2 | 10.22 | 9.89 | 8.15M |
| September 04, 2025 | 10.32 | 9.96 | 9.96 | 10.32 | 9.82 | 9.44M |
| September 03, 2025 | 10.2 | 10.21 | 10.21 | 10.31 | 10.08 | 6.66M |
| September 02, 2025 | 10.42 | 10.05 | 10.05 | 10.57 | 9.93 | 19.33M |
| September 01, 2025 | 11.37 | 10.45 | 10.45 | 11.5 | 10.41 | 23.64M |
| August 29, 2025 | 11.08 | 10.91 | 10.91 | 11.15 | 10.86 | 11.93M |
| August 28, 2025 | 10.61 | 10.86 | 10.86 | 10.91 | 10.58 | 12.86M |
| August 27, 2025 | 11.1 | 10.72 | 10.72 | 11.2 | 10.63 | 17.44M |
| August 26, 2025 | 11.3 | 10.97 | 10.97 | 11.51 | 10.85 | 16.95M |
| August 25, 2025 | 11.6 | 11.25 | 11.25 | 11.8 | 10.95 | 22.29M |
| August 22, 2025 | 11.7 | 11.51 | 11.51 | 11.8 | 10.78 | 28.26M |
| August 21, 2025 | 11.61 | 11.47 | 11.47 | 12.22 | 11.28 | 23.6M |
| August 20, 2025 | 11.46 | 11.42 | 11.42 | 11.58 | 10.92 | 18.62M |
| August 19, 2025 | 11.86 | 11.59 | 11.59 | 12 | 11.38 | 15.56M |
| August 18, 2025 | 11.2 | 11.75 | 11.75 | 11.95 | 10.52 | 40.13M |
| August 15, 2025 | 10.73 | 11.2 | 11.2 | 11.24 | 10.73 | 11.2M |
| August 14, 2025 | 10.97 | 10.91 | 10.91 | 11.26 | 10.69 | 24.5M |
| August 13, 2025 | 10.16 | 10.91 | 10.91 | 10.96 | 10.13 | 25.97M |
| August 12, 2025 | 10.17 | 10.15 | 10.15 | 10.28 | 9.65 | 25.52M |
| August 11, 2025 | 9.66 | 10.24 | 10.24 | 10.32 | 9.61 | 29.26M |
| August 08, 2025 | 9.49 | 9.57 | 9.57 | 9.67 | 9.32 | 13.09M |
| August 07, 2025 | 9.38 | 9.47 | 9.47 | 9.57 | 9.23 | 11.66M |
| August 06, 2025 | 9.37 | 9.34 | 9.34 | 9.37 | 9.07 | 10.63M |
| August 05, 2025 | 9.04 | 9.33 | 9.33 | 9.38 | 8.88 | 20.35M |
| August 04, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.65 | 7.05M |
| August 01, 2025 | 9.14 | 8.84 | 8.84 | 9.2 | 8.79 | 10.18M |
| July 31, 2025 | 9.02 | 9.12 | 9.12 | 9.39 | 8.94 | 22.11M |
| July 30, 2025 | 9.11 | 9.02 | 9.02 | 9.17 | 8.83 | 11.62M |
| July 29, 2025 | 8.99 | 9.08 | 9.08 | 9.22 | 8.75 | 21.07M |
| July 28, 2025 | 9.15 | 8.85 | 8.85 | 9.15 | 8.83 | 9.74M |
| July 25, 2025 | 9.02 | 9.03 | 9.03 | 9.12 | 8.82 | 9.35M |
| July 24, 2025 | 8.89 | 8.96 | 8.96 | 8.98 | 8.81 | 10.76M |
| July 23, 2025 | 9 | 8.89 | 8.89 | 9 | 8.69 | 20.76M |
| July 22, 2025 | 9.61 | 9 | 9 | 9.61 | 8.97 | 22.92M |
| July 21, 2025 | 9.11 | 9.64 | 9.64 | 9.79 | 8.94 | 49.42M |
| July 18, 2025 | 9.2 | 9.11 | 9.11 | 9.42 | 8.99 | 31.98M |
| July 17, 2025 | 9.34 | 9.14 | 9.14 | 9.46 | 9.13 | 29.99M |
| July 16, 2025 | 9.9 | 9.17 | 9.17 | 9.9 | 9.08 | 52.06M |
| July 15, 2025 | 8.99 | 9.85 | 9.85 | 10.1 | 8.68 | 124.93M |
| July 14, 2025 | 8.55 | 8.87 | 8.87 | 11.3 | 8.08 | 111.44M |
| July 11, 2025 | 7.58 | 8.35 | 8.35 | 8.56 | 7.45 | 29.95M |
| July 10, 2025 | 7.48 | 7.58 | 7.58 | 7.6 | 7.4 | 4.98M |
| July 09, 2025 | 7.8 | 7.52 | 7.52 | 7.8 | 7.45 | 7.21M |
| July 08, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.62 | 6.95M |
| July 07, 2025 | 7.87 | 7.71 | 7.71 | 7.87 | 7.38 | 9.25M |
| July 04, 2025 | 7.8 | 7.77 | 7.77 | 7.89 | 7.63 | 10.2M |
| July 03, 2025 | 7.82 | 7.78 | 7.78 | 7.9 | 7.71 | 4.67M |
| July 02, 2025 | 7.76 | 7.8 | 7.8 | 7.8 | 7.57 | 5.12M |
| June 30, 2025 | 7.85 | 7.77 | 7.77 | 8.04 | 7.76 | 5.12M |
| June 27, 2025 | 7.92 | 7.84 | 7.84 | 7.92 | 7.72 | 5M |
| June 26, 2025 | 7.75 | 7.92 | 7.92 | 8.1 | 7.59 | 13.28M |
| June 25, 2025 | 7.57 | 7.75 | 7.75 | 7.77 | 7.52 | 7.54M |
| June 24, 2025 | 7.25 | 7.55 | 7.55 | 7.77 | 7.25 | 15.95M |
| June 23, 2025 | 7.13 | 7.25 | 7.25 | 7.3 | 6.82 | 11.82M |
| June 20, 2025 | 7.08 | 7.16 | 7.16 | 7.25 | 7.03 | 7.23M |
| June 19, 2025 | 7.56 | 7.09 | 7.09 | 7.56 | 7.06 | 7.04M |
| June 18, 2025 | 7.59 | 7.45 | 7.45 | 7.82 | 7.31 | 12.26M |
| June 17, 2025 | 7.17 | 7.6 | 7.6 | 7.73 | 7.17 | 16.54M |
| June 16, 2025 | 6.75 | 7.17 | 7.17 | 7.2 | 6.73 | 13.67M |
| June 13, 2025 | 7.02 | 6.78 | 6.78 | 7.12 | 6.75 | 8.2M |