11.09
+0.1(+0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.98 | 11.09 | 11.09 | 11.16 | 10.86 | 5.72M |
| December 04, 2025 | 11.13 | 10.99 | 10.99 | 11.56 | 10.9 | 10.66M |
| December 03, 2025 | 10.71 | 11.07 | 11.07 | 11.18 | 10.64 | 13.26M |
| December 02, 2025 | 10.21 | 10.71 | 10.71 | 10.77 | 10.21 | 11.64M |
| December 01, 2025 | 10.19 | 10.15 | 10.15 | 10.28 | 10.01 | 6.77M |
| November 28, 2025 | 10.11 | 10.22 | 10.22 | 10.42 | 10.11 | 5.44M |
| November 27, 2025 | 9.76 | 10.32 | 10.32 | 10.49 | 9.62 | 11.8M |
| November 26, 2025 | 9.72 | 9.7 | 9.7 | 9.85 | 9.55 | 5.34M |
| November 25, 2025 | 9.81 | 9.72 | 9.72 | 10.03 | 9.62 | 4.28M |
| November 24, 2025 | 9.65 | 9.81 | 9.81 | 9.87 | 9.6 | 7.38M |
| November 21, 2025 | 9.42 | 9.52 | 9.52 | 9.66 | 9.26 | 6.75M |
| November 20, 2025 | 9.71 | 9.5 | 9.5 | 9.71 | 9.41 | 4.27M |
| November 19, 2025 | 9.67 | 9.64 | 9.64 | 9.79 | 9.49 | 6.45M |
| November 18, 2025 | 10.28 | 9.67 | 9.67 | 10.29 | 9.62 | 9.34M |
| November 17, 2025 | 10.05 | 10.29 | 10.29 | 10.36 | 9.97 | 10.89M |
| November 14, 2025 | 9.73 | 10.18 | 10.18 | 10.23 | 9.73 | 10.01M |
| November 13, 2025 | 9.84 | 9.95 | 9.95 | 10.06 | 9.78 | 10.78M |
| November 12, 2025 | 9.55 | 9.87 | 9.87 | 9.88 | 9.4 | 8.59M |
| November 11, 2025 | 9.19 | 9.42 | 9.42 | 9.47 | 9.19 | 5.12M |
| November 10, 2025 | 9.25 | 9.14 | 9.14 | 9.34 | 9.03 | 8.57M |
| November 07, 2025 | 9.26 | 9.23 | 9.23 | 9.32 | 9.14 | 4.32M |
| November 06, 2025 | 9.19 | 9.26 | 9.26 | 9.36 | 9.13 | 3.75M |
| November 05, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 8.91 | 5.85M |
| November 04, 2025 | 9.3 | 9.22 | 9.22 | 9.33 | 9.18 | 4.13M |
| November 03, 2025 | 9.27 | 9.27 | 9.27 | 9.33 | 9.14 | 5.73M |
| October 31, 2025 | 9.26 | 9.23 | 9.23 | 9.44 | 9.22 | 5.59M |
| October 30, 2025 | 9.7 | 9.3 | 9.3 | 9.7 | 9.24 | 8.18M |
| October 28, 2025 | 9.68 | 9.52 | 9.52 | 9.76 | 9.47 | 5.41M |
| October 27, 2025 | 9.54 | 9.57 | 9.57 | 9.62 | 9.44 | 5.81M |
| October 24, 2025 | 9.5 | 9.42 | 9.42 | 9.63 | 9.37 | 8.96M |
| October 23, 2025 | 9.31 | 9.39 | 9.39 | 9.43 | 9.1 | 8.97M |
| October 22, 2025 | 9.62 | 9.41 | 9.41 | 9.62 | 9.26 | 7.03M |
| October 21, 2025 | 9.78 | 9.59 | 9.59 | 9.79 | 9.56 | 4.8M |
| October 20, 2025 | 9.74 | 9.61 | 9.61 | 9.93 | 9.58 | 5.45M |
| October 17, 2025 | 9.89 | 9.55 | 9.55 | 9.96 | 9.42 | 9.27M |
| October 16, 2025 | 10.01 | 9.89 | 9.89 | 10.05 | 9.81 | 3.03M |
| October 15, 2025 | 9.81 | 9.99 | 9.99 | 10.01 | 9.79 | 6.67M |
| October 14, 2025 | 10.32 | 9.81 | 9.81 | 10.35 | 9.7 | 8.89M |
| October 13, 2025 | 10.05 | 10.3 | 10.3 | 10.34 | 9.68 | 9.39M |
| October 10, 2025 | 10.9 | 10.41 | 10.41 | 10.9 | 10.27 | 8.13M |
| October 09, 2025 | 10.6 | 10.79 | 10.79 | 11 | 10.6 | 5.24M |
| October 08, 2025 | 10.82 | 10.66 | 10.66 | 10.9 | 10.56 | 1.68M |
| October 06, 2025 | 11.3 | 10.79 | 10.79 | 11.3 | 10.62 | 5.52M |
| October 03, 2025 | 10.8 | 11.28 | 11.28 | 11.37 | 10.67 | 10.04M |
| October 02, 2025 | 10.6 | 10.65 | 10.65 | 10.78 | 10.38 | 3.71M |
| September 30, 2025 | 10.4 | 10.5 | 10.5 | 10.6 | 10.2 | 7.48M |
| September 29, 2025 | 10.5 | 10.43 | 10.43 | 10.85 | 10.37 | 11.62M |
| 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 |