10.53
-0.33(-3.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.7 | 10.53 | 10.53 | 10.83 | 10.43 | 24.26M |
| August 15, 2025 | 10.56 | 10.86 | 10.86 | 11.13 | 10.45 | 29.61M |
| August 14, 2025 | 10.5 | 10.56 | 10.56 | 10.74 | 10.45 | 15.37M |
| August 13, 2025 | 10.43 | 10.57 | 10.46 | 10.65 | 10.36 | 14.83M |
| August 12, 2025 | 10.38 | 10.44 | 10.33 | 10.47 | 10.29 | 7.11M |
| August 11, 2025 | 10.14 | 10.35 | 10.24 | 10.5 | 10.14 | 14.33M |
| August 08, 2025 | 10.1 | 10.15 | 10.04 | 10.2 | 10.07 | 7.05M |
| August 07, 2025 | 9.89 | 10.14 | 10.04 | 10.22 | 9.87 | 13.16M |
| August 06, 2025 | 9.84 | 9.82 | 9.72 | 9.97 | 9.81 | 8.52M |
| August 05, 2025 | 9.8 | 9.89 | 9.79 | 9.99 | 9.78 | 9.2M |
| August 04, 2025 | 9.61 | 9.82 | 9.72 | 9.88 | 9.55 | 12.85M |
| August 01, 2025 | 9.79 | 9.61 | 9.51 | 9.86 | 9.6 | 20.55M |
| July 31, 2025 | 10.3 | 9.79 | 9.69 | 10.3 | 9.71 | 47.38M |
| July 30, 2025 | 10.58 | 10.44 | 10.33 | 10.76 | 10.4 | 20.99M |
| July 29, 2025 | 10.46 | 10.62 | 10.51 | 10.62 | 10.36 | 12.07M |
| July 28, 2025 | 10.52 | 10.5 | 10.39 | 10.72 | 10.44 | 12.48M |
| July 25, 2025 | 10.6 | 10.5 | 10.39 | 10.74 | 10.46 | 13.58M |
| July 24, 2025 | 10.5 | 10.6 | 10.49 | 10.74 | 10.38 | 20.81M |
| July 23, 2025 | 10.3 | 10.48 | 10.37 | 10.52 | 10.3 | 22.95M |
| July 22, 2025 | 10.18 | 10.24 | 10.13 | 10.34 | 10.04 | 23.21M |
| July 21, 2025 | 10.02 | 10.1 | 10 | 10.18 | 10.02 | 11.57M |
| July 18, 2025 | 10.04 | 10.04 | 10.04 | 10.14 | 9.99 | 8.34M |
| July 17, 2025 | 10 | 9.95 | 9.95 | 10.1 | 9.88 | 14.72M |
| July 16, 2025 | 10.18 | 10.02 | 10.02 | 10.24 | 9.99 | 15.66M |
| July 15, 2025 | 10.5 | 10.18 | 10.18 | 10.5 | 10.04 | 29.8M |
| July 14, 2025 | 10.4 | 10.44 | 10.44 | 10.7 | 10.38 | 21.17M |
| July 11, 2025 | 10.58 | 10.42 | 10.42 | 10.86 | 10.34 | 45.25M |
| July 10, 2025 | 9.79 | 10.48 | 10.48 | 10.74 | 9.73 | 68.42M |
| July 09, 2025 | 9.71 | 9.79 | 9.79 | 9.92 | 9.64 | 12.15M |
| July 08, 2025 | 9.66 | 9.7 | 9.7 | 9.75 | 9.58 | 12.37M |
| July 07, 2025 | 9.55 | 9.66 | 9.66 | 9.72 | 9.5 | 14.45M |
| July 04, 2025 | 9.66 | 9.54 | 9.54 | 9.66 | 9.49 | 7.91M |
| July 03, 2025 | 9.68 | 9.6 | 9.6 | 9.97 | 9.55 | 12.58M |
| July 02, 2025 | 9.33 | 9.62 | 9.62 | 9.66 | 9.29 | 23.1M |
| June 30, 2025 | 9.59 | 9.26 | 9.26 | 9.59 | 9.26 | 20M |
| June 27, 2025 | 9.7 | 9.53 | 9.53 | 9.83 | 9.5 | 11.94M |
| June 26, 2025 | 9.63 | 9.69 | 9.69 | 9.76 | 9.58 | 14.41M |
| June 25, 2025 | 9.38 | 9.66 | 9.66 | 9.72 | 9.38 | 23.92M |
| June 24, 2025 | 9.4 | 9.37 | 9.37 | 9.49 | 9.37 | 10.86M |
| June 23, 2025 | 9.17 | 9.32 | 9.32 | 9.37 | 9.1 | 17.36M |
| June 20, 2025 | 9.32 | 9.2 | 9.2 | 9.36 | 9.15 | 35.82M |
| June 19, 2025 | 9.61 | 9.29 | 9.29 | 9.61 | 9.26 | 20.02M |
| June 18, 2025 | 9.9 | 9.6 | 9.6 | 9.9 | 9.58 | 16.17M |
| June 17, 2025 | 9.91 | 9.9 | 9.9 | 9.94 | 9.83 | 9.03M |
| June 16, 2025 | 9.78 | 9.95 | 9.95 | 10.28 | 9.7 | 24.07M |
| June 13, 2025 | 9.8 | 9.74 | 9.74 | 9.88 | 9.66 | 9.06M |
| June 12, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.78 | 11.44M |
| June 11, 2025 | 9.89 | 9.95 | 9.95 | 10.06 | 9.81 | 12.52M |
| June 10, 2025 | 9.59 | 9.81 | 9.81 | 10.02 | 9.59 | 22.07M |
| June 09, 2025 | 9.52 | 9.58 | 9.58 | 9.67 | 9.52 | 18M |
| June 06, 2025 | 9.7 | 9.47 | 9.47 | 9.71 | 9.45 | 21.19M |
| June 05, 2025 | 9.6 | 9.69 | 9.69 | 9.93 | 9.57 | 12.35M |
| June 04, 2025 | 9.4 | 9.6 | 9.6 | 9.67 | 9.36 | 11.87M |
| June 03, 2025 | 9.45 | 9.4 | 9.4 | 9.7 | 9.34 | 20.12M |
| June 02, 2025 | 9.7 | 9.33 | 9.33 | 9.82 | 9.1 | 21.87M |
| May 30, 2025 | 9.81 | 9.83 | 9.83 | 9.93 | 9.79 | 29.7M |
| May 29, 2025 | 9.79 | 9.91 | 9.91 | 9.95 | 9.76 | 14.85M |
| May 28, 2025 | 9.83 | 9.79 | 9.79 | 9.94 | 9.78 | 9.68M |
| May 27, 2025 | 9.86 | 9.83 | 9.83 | 9.98 | 9.79 | 10.51M |
| May 26, 2025 | 9.86 | 9.86 | 9.86 | 10.02 | 9.81 | 12.54M |