10.92
-0.04(-0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.91 | 10.92 | 10.92 | 11.13 | 10.81 | 148.68M |
| August 15, 2025 | 10.44 | 10.96 | 10.96 | 11.05 | 10.28 | 163.21M |
| August 14, 2025 | 10.74 | 10.45 | 10.45 | 10.81 | 10.35 | 141.93M |
| August 13, 2025 | 10.02 | 10.72 | 10.72 | 10.72 | 10.02 | 168.06M |
| August 12, 2025 | 10.32 | 10.04 | 10.04 | 10.46 | 10.02 | 138.35M |
| August 11, 2025 | 10.26 | 10.36 | 10.36 | 10.45 | 9.66 | 218.58M |
| August 08, 2025 | 9.57 | 10.26 | 10.26 | 10.35 | 9.47 | 228.87M |
| August 07, 2025 | 10.05 | 9.68 | 9.68 | 10.15 | 9.11 | 274.37M |
| August 06, 2025 | 9.94 | 10.06 | 10.06 | 10.15 | 9.64 | 144.32M |
| August 05, 2025 | 9.75 | 10 | 10 | 10.05 | 9.49 | 201.7M |
| August 04, 2025 | 9.73 | 9.66 | 9.66 | 9.82 | 9.45 | 130.53M |
| August 01, 2025 | 10 | 9.89 | 9.89 | 10.62 | 9.75 | 292.99M |
| July 31, 2025 | 10.1 | 9.92 | 9.92 | 10.7 | 9.76 | 374.71M |
| July 30, 2025 | 9.84 | 10.1 | 10.1 | 10.74 | 9.69 | 444.42M |
| July 29, 2025 | 9.11 | 9.87 | 9.87 | 9.95 | 8.96 | 313.46M |
| July 28, 2025 | 8.72 | 9.1 | 9.1 | 9.12 | 8.52 | 170.75M |
| July 25, 2025 | 8.6 | 8.63 | 8.63 | 8.79 | 8.51 | 122.27M |
| July 24, 2025 | 8.6 | 8.62 | 8.62 | 8.7 | 8.38 | 117.21M |
| July 23, 2025 | 8.85 | 8.56 | 8.56 | 8.85 | 8.45 | 141.36M |
| July 22, 2025 | 8.95 | 8.77 | 8.77 | 9.28 | 8.71 | 164.33M |
| July 21, 2025 | 9.2 | 9 | 9 | 9.29 | 8.91 | 115.85M |
| July 18, 2025 | 8.97 | 9.19 | 9.19 | 9.21 | 8.87 | 141.27M |
| July 17, 2025 | 8.67 | 8.96 | 8.96 | 9.04 | 8.6 | 214.34M |
| July 16, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.43 | 122.01M |
| July 15, 2025 | 8.01 | 8.59 | 8.59 | 8.72 | 7.95 | 277.33M |
| July 14, 2025 | 7.92 | 7.99 | 7.99 | 8.09 | 7.68 | 114.03M |
| July 11, 2025 | 8.05 | 7.94 | 7.94 | 8.23 | 7.9 | 155.11M |
| July 10, 2025 | 8 | 8.05 | 8.05 | 8.26 | 8 | 73.72M |
| July 09, 2025 | 7.79 | 8.09 | 8.09 | 8.24 | 7.73 | 131M |
| July 08, 2025 | 7.97 | 7.86 | 7.86 | 8.03 | 7.76 | 87.59M |
| July 07, 2025 | 8.19 | 7.89 | 7.89 | 8.36 | 7.86 | 104.63M |
| July 04, 2025 | 8.27 | 8.15 | 8.15 | 8.46 | 8.11 | 133.3M |
| July 03, 2025 | 7.92 | 8.24 | 8.24 | 8.34 | 7.79 | 204.73M |
| July 02, 2025 | 7.9 | 7.94 | 7.94 | 8.11 | 7.81 | 194.2M |
| June 30, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.42 | 139.59M |
| June 27, 2025 | 7.82 | 7.73 | 7.73 | 7.89 | 7.62 | 124.29M |
| June 26, 2025 | 7.97 | 7.82 | 7.82 | 7.97 | 7.63 | 155.48M |
| June 25, 2025 | 8.06 | 7.97 | 7.97 | 8.14 | 7.82 | 134.24M |
| June 24, 2025 | 7.83 | 7.98 | 7.98 | 8.05 | 7.65 | 189.16M |
| June 23, 2025 | 7.52 | 7.71 | 7.71 | 7.78 | 7.33 | 231.66M |
| June 20, 2025 | 7.61 | 7.62 | 7.62 | 7.76 | 7.49 | 183.02M |
| June 19, 2025 | 8.18 | 7.61 | 7.61 | 8.32 | 7.48 | 318.45M |
| June 18, 2025 | 8.17 | 8.13 | 8.13 | 8.18 | 7.96 | 185.29M |
| June 17, 2025 | 8.8 | 8.19 | 8.19 | 8.92 | 8.08 | 338.34M |
| June 16, 2025 | 8.79 | 8.75 | 8.75 | 8.97 | 8.26 | 220.2M |
| June 13, 2025 | 9.17 | 8.84 | 8.84 | 9.24 | 8.58 | 289.81M |
| June 12, 2025 | 8.82 | 9.05 | 9.05 | 9.22 | 8.72 | 258.18M |
| June 11, 2025 | 8.98 | 8.83 | 8.83 | 9.32 | 8.7 | 263.69M |
| June 10, 2025 | 8.81 | 9.08 | 9.08 | 9.48 | 8.57 | 350.9M |
| June 09, 2025 | 8.78 | 8.82 | 8.82 | 9 | 8.39 | 309.71M |
| June 06, 2025 | 7.9 | 8.86 | 8.86 | 9.01 | 7.79 | 471.71M |
| June 05, 2025 | 8.1 | 7.86 | 7.86 | 8.22 | 7.76 | 216.78M |
| June 04, 2025 | 7.72 | 8.05 | 8.05 | 8.36 | 7.72 | 277.72M |
| June 03, 2025 | 7.99 | 7.83 | 7.83 | 8.11 | 7.64 | 318.94M |
| June 02, 2025 | 7.88 | 7.71 | 7.71 | 7.93 | 7.5 | 150.03M |
| May 30, 2025 | 8.2 | 8.1 | 8.1 | 8.56 | 7.97 | 601.88M |
| May 29, 2025 | 6.79 | 7.62 | 7.62 | 7.8 | 6.66 | 446.14M |
| May 28, 2025 | 6.89 | 6.82 | 6.82 | 7.01 | 6.73 | 150.14M |
| May 27, 2025 | 6.52 | 6.9 | 6.9 | 7.08 | 6.45 | 246.07M |
| May 26, 2025 | 6.65 | 6.52 | 6.52 | 6.79 | 6.5 | 195.14M |