11.11
+0.19(+1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.01 | 10.92 | 10.92 | 11.3 | 10.92 | 424,167 |
| December 03, 2025 | 10.95 | 11.01 | 11.01 | 11.25 | 10.92 | 846,570 |
| December 02, 2025 | 10.8 | 10.9 | 10.9 | 11 | 10.79 | 277,246 |
| December 01, 2025 | 10.43 | 10.8 | 10.8 | 11.01 | 10.43 | 225,840 |
| November 28, 2025 | 10.31 | 10.43 | 10.43 | 11.07 | 10.26 | 421,810 |
| November 27, 2025 | 10 | 10.5 | 10.5 | 10.85 | 10 | 261,800 |
| November 26, 2025 | 9.85 | 10.15 | 10.15 | 10.5 | 9.85 | 225,383 |
| November 25, 2025 | 9.66 | 9.85 | 9.85 | 10 | 9.6 | 527,516 |
| November 24, 2025 | 9.49 | 9.51 | 9.51 | 9.75 | 9.1 | 136,905 |
| November 21, 2025 | 9.59 | 9.35 | 9.35 | 9.65 | 9.16 | 226,590 |
| November 20, 2025 | 9.2 | 9.51 | 9.51 | 9.73 | 9.2 | 174,000 |
| November 19, 2025 | 8.94 | 9.3 | 9.3 | 9.78 | 8.8 | 662,200 |
| November 18, 2025 | 9.31 | 9 | 9 | 9.37 | 8 | 386,095 |
| November 17, 2025 | 9.1 | 8.91 | 8.91 | 9.3 | 8.9 | 104,480 |
| November 14, 2025 | 9.04 | 8.9 | 8.9 | 9.2 | 8.9 | 55,053 |
| November 13, 2025 | 8.52 | 9.13 | 9.13 | 9.3 | 8.52 | 174,238 |
| November 12, 2025 | 8.81 | 8.94 | 8.94 | 9.39 | 8.65 | 409,383 |
| November 11, 2025 | 8.95 | 8.56 | 8.56 | 9.51 | 8.34 | 344,500 |
| November 10, 2025 | 8.94 | 8.69 | 8.69 | 9.15 | 8.31 | 319,295 |
| November 07, 2025 | 7.81 | 8.68 | 8.68 | 8.7 | 7.81 | 201,432 |
| November 06, 2025 | 7.75 | 8.32 | 8.32 | 8.68 | 7.75 | 136,600 |
| November 05, 2025 | 8.54 | 8.3 | 8.3 | 8.54 | 8.21 | 80,011 |
| November 04, 2025 | 8.65 | 8.3 | 8.3 | 8.69 | 8.3 | 144,270 |
| November 03, 2025 | 8.05 | 8.65 | 8.65 | 8.73 | 8.05 | 134,312 |
| October 31, 2025 | 8.02 | 8.07 | 8.07 | 8.26 | 8 | 171,253 |
| October 30, 2025 | 7.8 | 8 | 8 | 8.1 | 7.7 | 182,610 |
| October 28, 2025 | 7.75 | 7.62 | 7.62 | 7.8 | 7.62 | 61,000 |
| October 27, 2025 | 7.78 | 7.9 | 7.9 | 8 | 7.77 | 60,000 |
| October 26, 2025 | 7.78 | 7.9 | 7.9 | 8 | 7.77 | 33,704 |
| October 24, 2025 | 7.88 | 7.95 | 7.95 | 8.07 | 7.77 | 175,400 |
| October 23, 2025 | 8.45 | 7.75 | 7.75 | 8.5 | 7.75 | 242,283 |
| October 22, 2025 | 8.49 | 8.5 | 8.5 | 8.5 | 8.33 | 55,500 |
| October 21, 2025 | 8.6 | 8.5 | 8.5 | 8.69 | 8.5 | 53,270 |
| October 20, 2025 | 8.61 | 8.6 | 8.6 | 8.66 | 8.6 | 27,950 |
| October 17, 2025 | 8.61 | 8.55 | 8.51 | 8.68 | 8.51 | 162,589 |
| October 16, 2025 | 8.61 | 8.74 | 8.74 | 8.81 | 8.61 | 70,240 |
| October 15, 2025 | 8.79 | 8.75 | 8.75 | 8.92 | 8.7 | 84,486 |
| October 14, 2025 | 9.01 | 8.79 | 8.79 | 9.01 | 8.66 | 270,659 |
| October 13, 2025 | 9.04 | 9.03 | 9.03 | 9.3 | 8.96 | 130,321 |
| October 10, 2025 | 9.1 | 9.08 | 9.08 | 9.49 | 9.08 | 225,307 |
| October 09, 2025 | 9.1 | 9.26 | 9.26 | 9.41 | 9.08 | 125,587 |
| October 08, 2025 | 8.8 | 9.03 | 9.03 | 9.09 | 8.7 | 169,450 |
| October 06, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.6 | 89,200 |
| October 03, 2025 | 8.8 | 9.09 | 9.09 | 9.12 | 8.7 | 156,700 |
| October 02, 2025 | 8.92 | 8.8 | 8.8 | 9.08 | 8.6 | 273,182 |
| September 30, 2025 | 9.31 | 9.1 | 9.1 | 9.33 | 9 | 301,591 |
| September 29, 2025 | 9.26 | 9.46 | 9.46 | 9.54 | 9.2 | 132,768 |
| September 26, 2025 | 9.21 | 9.55 | 9.55 | 9.6 | 9.2 | 190,719 |
| September 25, 2025 | 9.65 | 9.51 | 9.51 | 9.72 | 9.46 | 159,567 |
| September 24, 2025 | 9.67 | 9.8 | 9.8 | 9.85 | 9.67 | 57,056 |
| September 23, 2025 | 9.95 | 9.71 | 9.71 | 9.95 | 9.68 | 204,000 |
| September 22, 2025 | 10.11 | 10 | 10 | 10.11 | 9.97 | 66,022 |
| September 19, 2025 | 10.39 | 10.27 | 10.27 | 10.43 | 10.02 | 136,010 |
| September 18, 2025 | 10.5 | 10.15 | 10.15 | 10.51 | 10.15 | 243,383 |
| September 17, 2025 | 10.6 | 10.5 | 10.5 | 10.81 | 10.5 | 95,083 |
| September 16, 2025 | 11 | 10.7 | 10.7 | 11.08 | 10.7 | 263,750 |
| September 15, 2025 | 11.01 | 10.98 | 10.98 | 11.1 | 10.8 | 223,453 |
| September 12, 2025 | 10.91 | 11.01 | 11.01 | 11.18 | 10.82 | 836,175 |
| September 11, 2025 | 10.89 | 10.94 | 10.94 | 11.1 | 10.84 | 436,192 |
| September 10, 2025 | 10.89 | 10.9 | 10.9 | 10.94 | 10.72 | 265,177 |