9.98
-0.11(-1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.09 | 9.98 | 10.09 | 10.2 | 9.92 | 178,136 |
| August 15, 2025 | 10.55 | 10.09 | 10.09 | 10.55 | 9.94 | 270,500 |
| August 14, 2025 | 11 | 10.53 | 10.53 | 11.2 | 10.3 | 578,028 |
| August 13, 2025 | 11.01 | 11 | 11 | 11.48 | 10.8 | 787,367 |
| August 12, 2025 | 10.86 | 11.01 | 11.01 | 11.11 | 10.72 | 1.12M |
| August 11, 2025 | 10.51 | 10.86 | 10.86 | 10.9 | 10.5 | 822,371 |
| August 08, 2025 | 10.17 | 10.57 | 10.57 | 10.62 | 10.17 | 390,900 |
| August 07, 2025 | 10.28 | 10.35 | 10.35 | 10.5 | 10.26 | 283,348 |
| August 06, 2025 | 10.29 | 10.3 | 10.3 | 10.37 | 10.07 | 167,062 |
| August 05, 2025 | 10.45 | 10.4 | 10.4 | 10.56 | 10.15 | 136,176 |
| August 04, 2025 | 9.81 | 10.47 | 10.47 | 10.5 | 9.76 | 361,814 |
| August 01, 2025 | 10.8 | 9.89 | 9.89 | 10.8 | 9.89 | 386,430 |
| July 31, 2025 | 10.6 | 10.78 | 10.78 | 10.88 | 10.46 | 1.5M |
| July 30, 2025 | 10.46 | 10.64 | 10.64 | 10.84 | 10.46 | 912,266 |
| July 29, 2025 | 10.22 | 10.56 | 10.56 | 10.8 | 10.22 | 593,692 |
| July 28, 2025 | 10.1 | 10.54 | 10.54 | 10.74 | 10.1 | 618,750 |
| July 25, 2025 | 10.14 | 10.24 | 10.24 | 10.5 | 10.14 | 189,153 |
| July 24, 2025 | 10.44 | 10.22 | 10.22 | 10.5 | 10.12 | 279,256 |
| July 23, 2025 | 10.3 | 10.68 | 10.68 | 10.74 | 10.2 | 769,453 |
| July 22, 2025 | 10.08 | 10.6 | 10.6 | 10.7 | 10.02 | 760,440 |
| July 21, 2025 | 10.02 | 10.5 | 10.5 | 10.7 | 10.02 | 309,986 |
| July 18, 2025 | 10.3 | 10.34 | 10.34 | 10.44 | 10.16 | 65,783 |
| July 17, 2025 | 10.08 | 10.3 | 10.3 | 10.34 | 10.08 | 266,919 |
| July 16, 2025 | 10.58 | 10.02 | 10.02 | 10.88 | 10.02 | 365,947 |
| July 15, 2025 | 9.91 | 10.58 | 10.58 | 10.66 | 9.91 | 1.88M |
| July 14, 2025 | 9.7 | 9.89 | 9.89 | 9.89 | 9.7 | 82,926 |
| July 11, 2025 | 9.72 | 9.91 | 9.91 | 9.92 | 9.72 | 346,859 |
| July 10, 2025 | 9.71 | 9.72 | 9.72 | 9.84 | 9.63 | 286,100 |
| July 09, 2025 | 9.69 | 9.9 | 9.9 | 9.95 | 9.57 | 715,669 |
| July 08, 2025 | 9.7 | 9.7 | 9.7 | 9.9 | 9.35 | 915,709 |
| July 07, 2025 | 9.4 | 9.7 | 9.7 | 9.89 | 9.4 | 500,300 |
| July 04, 2025 | 9.36 | 9.5 | 9.5 | 9.56 | 9.31 | 426,156 |
| July 03, 2025 | 9.19 | 9.37 | 9.37 | 9.5 | 9.11 | 654,155 |
| July 02, 2025 | 9.18 | 9.22 | 9.1 | 9.25 | 9.05 | 536,846 |
| June 30, 2025 | 9.07 | 9.2 | 9.08 | 9.23 | 8.9 | 595,214 |
| June 27, 2025 | 9.04 | 8.99 | 8.87 | 9.51 | 8.7 | 837,450 |
| June 26, 2025 | 9.06 | 8.92 | 8.8 | 9.6 | 8.8 | 1.35M |
| June 25, 2025 | 9.52 | 9.58 | 9.46 | 9.71 | 9.43 | 301,400 |
| June 24, 2025 | 9.64 | 9.61 | 9.48 | 9.8 | 9.59 | 101,382 |
| June 23, 2025 | 9.61 | 9.64 | 9.51 | 9.8 | 9.5 | 297,798 |
| June 20, 2025 | 9.79 | 9.77 | 9.77 | 9.9 | 9.74 | 674,400 |
| June 19, 2025 | 9.84 | 9.79 | 9.79 | 9.9 | 9.62 | 724,213 |
| June 18, 2025 | 9.57 | 9.7 | 9.7 | 9.9 | 9.53 | 1.35M |
| June 17, 2025 | 9.69 | 9.5 | 9.5 | 9.74 | 9.46 | 267,500 |
| June 16, 2025 | 9.47 | 9.77 | 9.77 | 9.85 | 9.47 | 843,393 |
| June 13, 2025 | 9.72 | 9.78 | 9.78 | 9.81 | 9.61 | 466,750 |
| June 12, 2025 | 9.12 | 9.69 | 9.69 | 9.91 | 9.11 | 1.03M |
| June 11, 2025 | 9.82 | 9.3 | 9.3 | 9.9 | 9.3 | 1.33M |
| June 10, 2025 | 9.63 | 9.82 | 9.82 | 9.84 | 9.63 | 1.02M |
| June 09, 2025 | 9.05 | 9.6 | 9.6 | 9.64 | 9.05 | 547,662 |
| June 06, 2025 | 9.12 | 9.44 | 9.44 | 9.58 | 9.07 | 1.4M |
| June 05, 2025 | 9.49 | 9.14 | 9.14 | 9.5 | 9.03 | 778,287 |
| June 04, 2025 | 8.9 | 9.43 | 9.43 | 9.5 | 8.9 | 1.71M |
| June 03, 2025 | 8.69 | 8.93 | 8.93 | 8.98 | 8.67 | 1.84M |
| June 02, 2025 | 8.4 | 8.68 | 8.68 | 8.73 | 8.4 | 931,320 |
| May 30, 2025 | 8.5 | 8.39 | 8.39 | 8.59 | 8.2 | 288,536 |
| May 29, 2025 | 8.62 | 8.36 | 8.36 | 8.76 | 8.24 | 831,860 |
| May 28, 2025 | 8.65 | 8.57 | 8.57 | 8.8 | 7.88 | 1.79M |
| May 27, 2025 | 8.62 | 8.65 | 8.65 | 8.8 | 8.11 | 1.23M |
| May 26, 2025 | 8.69 | 8.6 | 8.6 | 8.8 | 8.6 | 817,881 |