10.43
-0.02(-0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.38 | 10.45 | 10.45 | 10.65 | 10.35 | 4.71M |
| September 25, 2025 | 10.74 | 10.5 | 10.5 | 10.74 | 10.32 | 6.78M |
| September 24, 2025 | 10.05 | 10.74 | 10.74 | 10.81 | 9.98 | 20.69M |
| September 23, 2025 | 10.21 | 10.05 | 10.05 | 10.21 | 9.9 | 2.66M |
| September 22, 2025 | 10.03 | 10.04 | 10.04 | 10.31 | 9.97 | 7.08M |
| September 19, 2025 | 10.26 | 10.16 | 10.16 | 10.26 | 10.02 | 9.95M |
| September 18, 2025 | 9.98 | 10.2 | 10.2 | 10.45 | 9.98 | 10.05M |
| September 17, 2025 | 9.92 | 9.97 | 9.97 | 10.01 | 9.76 | 9.66M |
| September 16, 2025 | 9.98 | 9.84 | 9.84 | 9.98 | 9.52 | 13.36M |
| September 15, 2025 | 10.06 | 9.94 | 9.94 | 10.18 | 9.86 | 9.45M |
| September 12, 2025 | 10.44 | 10.06 | 10.06 | 10.51 | 9.93 | 16.76M |
| September 11, 2025 | 10.5 | 10.38 | 10.38 | 10.5 | 10.15 | 4.62M |
| September 10, 2025 | 10.43 | 10.37 | 10.37 | 10.43 | 10.14 | 4.77M |
| September 09, 2025 | 10.42 | 10.32 | 10.32 | 10.45 | 10.1 | 7.02M |
| September 08, 2025 | 10.63 | 10.42 | 10.42 | 10.83 | 10.31 | 4.76M |
| September 05, 2025 | 10.2 | 10.5 | 10.5 | 10.56 | 10.09 | 12.51M |
| September 04, 2025 | 10.21 | 10.15 | 10.15 | 10.21 | 9.84 | 9.14M |
| September 03, 2025 | 10 | 10.08 | 10.08 | 10.29 | 9.91 | 9.15M |
| September 02, 2025 | 10.12 | 9.99 | 9.99 | 10.26 | 9.93 | 6.69M |
| September 01, 2025 | 10.86 | 10.06 | 10.06 | 10.86 | 9.85 | 17.84M |
| August 29, 2025 | 10.53 | 10.72 | 10.72 | 10.98 | 10.53 | 12.57M |
| August 28, 2025 | 10.88 | 10.5 | 10.5 | 10.94 | 10.35 | 9.37M |
| August 27, 2025 | 10.26 | 10.88 | 10.88 | 11.3 | 10.18 | 36.21M |
| August 26, 2025 | 9.72 | 10.18 | 10.18 | 10.19 | 9.52 | 22.49M |
| August 25, 2025 | 9.7 | 9.7 | 9.7 | 10.19 | 9.52 | 16.66M |
| August 22, 2025 | 9.6 | 9.38 | 9.38 | 9.61 | 9.25 | 15.27M |
| August 21, 2025 | 9.45 | 9.52 | 9.52 | 9.58 | 9.42 | 8.05M |
| August 20, 2025 | 9.4 | 9.49 | 9.49 | 9.49 | 9.21 | 8.3M |
| August 19, 2025 | 9.46 | 9.37 | 9.37 | 9.51 | 9.32 | 5.63M |
| August 18, 2025 | 9.46 | 9.45 | 9.45 | 9.59 | 9.41 | 7.66M |
| August 15, 2025 | 9.63 | 9.46 | 9.46 | 9.63 | 9.32 | 9.16M |
| August 14, 2025 | 9.6 | 9.57 | 9.57 | 9.76 | 9.46 | 13.09M |
| August 13, 2025 | 9.63 | 9.55 | 9.55 | 9.69 | 9.3 | 24.1M |
| August 12, 2025 | 9.56 | 9.55 | 9.55 | 9.65 | 9.48 | 11.36M |
| August 11, 2025 | 9.98 | 9.56 | 9.56 | 9.98 | 9.47 | 15.15M |
| August 08, 2025 | 10.06 | 9.87 | 9.87 | 10.16 | 9.71 | 11.6M |
| August 07, 2025 | 10.16 | 10.03 | 10.03 | 10.42 | 9.98 | 11.49M |
| August 06, 2025 | 10.26 | 10.08 | 10.08 | 10.36 | 9.93 | 15.96M |
| August 05, 2025 | 10.24 | 10.38 | 10.38 | 10.4 | 9.94 | 14.15M |
| August 04, 2025 | 9.97 | 10.24 | 10.24 | 10.27 | 9.86 | 7.66M |
| August 01, 2025 | 10.22 | 9.97 | 9.97 | 10.22 | 9.92 | 5.42M |
| July 31, 2025 | 10.42 | 10.16 | 10.16 | 10.46 | 9.98 | 12.84M |
| July 30, 2025 | 10.38 | 10.42 | 10.42 | 10.44 | 10.12 | 7.96M |
| July 29, 2025 | 10 | 10.34 | 10.34 | 10.44 | 9.88 | 14.28M |
| July 28, 2025 | 9.41 | 9.89 | 9.89 | 10 | 9.41 | 10.61M |
| July 25, 2025 | 9.55 | 9.41 | 9.41 | 9.68 | 9.34 | 11.09M |
| July 24, 2025 | 9.86 | 9.69 | 9.69 | 9.9 | 9.53 | 11.27M |
| July 23, 2025 | 10.28 | 9.81 | 9.81 | 10.42 | 9.71 | 16.17M |
| July 22, 2025 | 9.91 | 10.28 | 10.28 | 10.38 | 9.82 | 8.65M |
| July 21, 2025 | 10.66 | 9.9 | 9.9 | 10.66 | 9.85 | 18.12M |
| July 18, 2025 | 10.52 | 10.58 | 10.58 | 10.76 | 10.5 | 3.65M |
| July 17, 2025 | 10.08 | 10.68 | 10.68 | 10.74 | 10.08 | 13.18M |
| July 16, 2025 | 10.12 | 10.08 | 10.08 | 10.12 | 9.93 | 5.06M |
| July 15, 2025 | 9.94 | 10.02 | 10.02 | 10.1 | 9.88 | 2.56M |
| July 14, 2025 | 10.16 | 9.95 | 9.95 | 10.16 | 9.86 | 4.18M |
| July 11, 2025 | 9.87 | 9.98 | 9.98 | 10.16 | 9.87 | 7.77M |
| July 10, 2025 | 9.92 | 10.1 | 9.78 | 10.36 | 9.92 | 6.74M |
| July 09, 2025 | 10.14 | 9.91 | 9.6 | 10.14 | 9.86 | 5.83M |
| July 08, 2025 | 9.49 | 10.14 | 9.82 | 10.2 | 9.49 | 13.97M |
| July 07, 2025 | 9.54 | 9.5 | 9.2 | 9.72 | 9.43 | 3.94M |