11.15
+0.33(+3.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.74 | 11.15 | 11.15 | 11.38 | 10.74 | 103.91M |
| August 15, 2025 | 10.72 | 10.82 | 10.82 | 10.89 | 10.38 | 162.84M |
| August 14, 2025 | 11.52 | 10.83 | 10.83 | 11.52 | 10.73 | 248.12M |
| August 13, 2025 | 11.22 | 11.52 | 11.52 | 11.54 | 11.2 | 94.99M |
| August 12, 2025 | 10.96 | 11.22 | 11.22 | 11.27 | 10.96 | 64.8M |
| August 11, 2025 | 10.98 | 11.04 | 11.04 | 11.08 | 10.78 | 75.4M |
| August 08, 2025 | 11.09 | 11.03 | 11.03 | 11.13 | 10.96 | 80.96M |
| August 07, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 10.91 | 77.12M |
| August 06, 2025 | 10.93 | 11.04 | 11.04 | 11.09 | 10.91 | 76.29M |
| August 05, 2025 | 10.6 | 11.14 | 11.14 | 11.15 | 10.6 | 154.12M |
| August 04, 2025 | 10.04 | 10.6 | 10.6 | 10.71 | 10.04 | 118.89M |
| August 01, 2025 | 10.08 | 10.1 | 10.1 | 10.38 | 9.97 | 69.28M |
| July 31, 2025 | 10.1 | 10.12 | 10.12 | 10.18 | 10 | 55.36M |
| July 30, 2025 | 10.24 | 10.14 | 10.14 | 10.34 | 10.06 | 73.69M |
| July 29, 2025 | 10.44 | 10.52 | 10.21 | 10.56 | 10.28 | 64.22M |
| July 28, 2025 | 10.48 | 10.52 | 10.21 | 10.62 | 10.36 | 67.09M |
| July 25, 2025 | 10.32 | 10.44 | 10.14 | 10.46 | 10.26 | 52.44M |
| July 24, 2025 | 10.22 | 10.4 | 10.1 | 10.48 | 10.2 | 68.85M |
| July 23, 2025 | 10.22 | 10.22 | 9.92 | 10.28 | 10.02 | 65.2M |
| July 22, 2025 | 10.2 | 10.08 | 9.79 | 10.26 | 10.06 | 50.46M |
| July 21, 2025 | 10.24 | 10.2 | 9.9 | 10.36 | 10.12 | 60.39M |
| July 18, 2025 | 10.18 | 10.14 | 9.85 | 10.28 | 10.12 | 44.81M |
| July 17, 2025 | 10 | 10.16 | 9.87 | 10.18 | 9.97 | 59.2M |
| July 16, 2025 | 10.2 | 10 | 9.71 | 10.38 | 10 | 68.28M |
| July 15, 2025 | 9.82 | 10.1 | 9.81 | 10.2 | 9.69 | 89.69M |
| July 14, 2025 | 9.77 | 9.83 | 9.83 | 9.9 | 9.7 | 54.75M |
| July 11, 2025 | 9.58 | 9.77 | 9.77 | 9.93 | 9.58 | 81.29M |
| July 10, 2025 | 9.53 | 9.57 | 9.57 | 9.76 | 9.53 | 41.46M |
| July 09, 2025 | 9.68 | 9.6 | 9.6 | 9.72 | 9.54 | 52.09M |
| July 08, 2025 | 9.46 | 9.72 | 9.72 | 9.76 | 9.46 | 57.02M |
| July 07, 2025 | 9.56 | 9.53 | 9.53 | 9.62 | 9.42 | 43.39M |
| July 04, 2025 | 9.68 | 9.66 | 9.66 | 9.79 | 9.55 | 51.77M |
| July 03, 2025 | 9.51 | 9.73 | 9.73 | 9.75 | 9.47 | 82.9M |
| July 02, 2025 | 9.42 | 9.44 | 9.44 | 9.53 | 9.34 | 36.42M |
| June 30, 2025 | 9.43 | 9.42 | 9.42 | 9.54 | 9.36 | 38.57M |
| June 27, 2025 | 9.34 | 9.43 | 9.43 | 9.55 | 9.34 | 45.03M |
| June 26, 2025 | 9.2 | 9.4 | 9.4 | 9.49 | 9.2 | 67.12M |
| June 25, 2025 | 9.35 | 9.28 | 9.28 | 9.36 | 9.2 | 48.91M |
| June 24, 2025 | 9.09 | 9.27 | 9.27 | 9.33 | 9.09 | 59.63M |
| June 23, 2025 | 9 | 9.07 | 9.07 | 9.09 | 8.87 | 36.39M |
| June 20, 2025 | 8.95 | 9.05 | 9.05 | 9.07 | 8.92 | 44.94M |
| June 19, 2025 | 9.1 | 8.97 | 8.97 | 9.16 | 8.91 | 45.57M |
| June 18, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.02 | 35.79M |
| June 17, 2025 | 9.2 | 9.18 | 9.18 | 9.33 | 9.13 | 41.92M |
| June 16, 2025 | 9.08 | 9.25 | 9.25 | 9.34 | 9.05 | 50.5M |
| June 13, 2025 | 9.25 | 9.15 | 9.15 | 9.34 | 9.05 | 68.97M |
| June 12, 2025 | 9.32 | 9.32 | 9.32 | 9.45 | 9.29 | 57.82M |
| June 11, 2025 | 9.24 | 9.35 | 9.35 | 9.44 | 9.21 | 60.25M |
| June 10, 2025 | 9.24 | 9.2 | 9.2 | 9.31 | 9.1 | 48.11M |
| June 09, 2025 | 9.15 | 9.24 | 9.24 | 9.3 | 9.14 | 83.96M |
| June 06, 2025 | 9.11 | 9.13 | 9.13 | 9.18 | 8.97 | 165.52M |
| June 05, 2025 | 8.95 | 9.1 | 9.1 | 9.13 | 8.93 | 83.97M |
| June 04, 2025 | 8.83 | 8.91 | 8.91 | 9.04 | 8.83 | 80.11M |
| June 03, 2025 | 8.93 | 8.94 | 8.94 | 8.98 | 8.78 | 73.94M |
| June 02, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.73 | 63.71M |
| May 30, 2025 | 9.16 | 9.04 | 9.04 | 9.21 | 8.94 | 123.76M |
| May 29, 2025 | 9.3 | 9.45 | 9.45 | 9.49 | 9.21 | 82.93M |
| May 28, 2025 | 9.28 | 9.15 | 9.15 | 9.37 | 9.07 | 87.72M |
| May 27, 2025 | 9.29 | 9.33 | 9.33 | 9.41 | 9.19 | 50.12M |
| May 26, 2025 | 9.4 | 9.29 | 9.29 | 9.45 | 9.21 | 72.72M |