8.24
-1.1(-11.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.27 | 8.24 | 8.24 | 9.3 | 8.15 | 6.41M |
| November 06, 2025 | 9.48 | 9.34 | 9.34 | 9.52 | 9.22 | 1.17M |
| November 05, 2025 | 9.4 | 9.6 | 9.6 | 9.63 | 9.4 | 410,800 |
| November 04, 2025 | 9.6 | 9.6 | 9.6 | 9.76 | 9.57 | 314,000 |
| November 03, 2025 | 9.7 | 9.7 | 9.7 | 9.76 | 9.66 | 292,000 |
| October 31, 2025 | 9.82 | 9.73 | 9.73 | 9.86 | 9.72 | 232,000 |
| October 30, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.61 | 916,000 |
| October 28, 2025 | 10.16 | 10 | 10 | 10.16 | 9.94 | 1.58M |
| October 27, 2025 | 10.21 | 10.16 | 10.16 | 10.27 | 10.06 | 524,000 |
| October 24, 2025 | 10.34 | 10.21 | 10.21 | 10.62 | 10.1 | 262,001 |
| October 23, 2025 | 11.2 | 10.14 | 10.14 | 11.2 | 9.94 | 2.97M |
| October 22, 2025 | 10.58 | 11.27 | 11.27 | 11.27 | 10.31 | 1.56M |
| October 21, 2025 | 10.69 | 10.5 | 10.5 | 10.92 | 10.34 | 926,000 |
| October 20, 2025 | 11.1 | 10.51 | 10.51 | 11.2 | 10.3 | 1.68M |
| October 17, 2025 | 11.27 | 10.99 | 10.99 | 11.46 | 10.8 | 540,000 |
| October 16, 2025 | 11.36 | 11.31 | 11.31 | 12.19 | 11.28 | 1.17M |
| October 15, 2025 | 11 | 11.3 | 11.3 | 11.6 | 11 | 664,000 |
| October 14, 2025 | 11.35 | 11.15 | 11.15 | 11.58 | 11.15 | 294,000 |
| October 13, 2025 | 11 | 11.34 | 11.34 | 11.6 | 11 | 672,000 |
| October 10, 2025 | 11.42 | 11.6 | 11.6 | 11.66 | 11.2 | 1.16M |
| October 09, 2025 | 11.32 | 11.35 | 11.35 | 11.79 | 11.14 | 586,000 |
| October 08, 2025 | 11.19 | 11.33 | 11.33 | 11.81 | 11.19 | 779,180 |
| October 06, 2025 | 11.34 | 11.49 | 11.49 | 11.67 | 11.3 | 1.03M |
| October 03, 2025 | 12.22 | 11.7 | 11.7 | 12.4 | 11.53 | 2.36M |
| October 02, 2025 | 12.38 | 12.23 | 12.23 | 12.62 | 12.2 | 1.75M |
| September 30, 2025 | 12.79 | 12.56 | 12.56 | 12.79 | 12.39 | 1.33M |
| September 29, 2025 | 12.72 | 12.81 | 12.81 | 12.99 | 12.64 | 176,000 |
| September 26, 2025 | 13 | 12.74 | 12.74 | 13.49 | 12.74 | 1.79M |
| September 25, 2025 | 13.31 | 13.05 | 13.05 | 13.31 | 13.05 | 460,000 |
| September 24, 2025 | 13.5 | 13.29 | 13.04 | 13.51 | 13.29 | 182,000 |
| September 23, 2025 | 13.62 | 13.5 | 13.25 | 13.96 | 13.03 | 1.02M |
| September 22, 2025 | 13.4 | 13.78 | 13.52 | 13.86 | 13.36 | 226,800 |
| September 19, 2025 | 13.7 | 13.7 | 13.44 | 14.18 | 13.7 | 752,000 |
| September 18, 2025 | 13.1 | 13.76 | 13.5 | 14.18 | 13.1 | 1.21M |
| September 17, 2025 | 13.3 | 13.42 | 13.17 | 13.8 | 13.24 | 751,000 |
| September 16, 2025 | 14.01 | 13.3 | 13.05 | 14.09 | 13.2 | 1.9M |
| September 15, 2025 | 13.83 | 13.93 | 13.67 | 14.38 | 13.83 | 1.46M |
| September 12, 2025 | 13.75 | 13.99 | 13.73 | 14.6 | 13.75 | 2.6M |
| September 11, 2025 | 13.46 | 13.92 | 13.66 | 14 | 13.35 | 624,000 |
| September 10, 2025 | 14.3 | 13.49 | 13.24 | 14.3 | 13.4 | 1.51M |
| September 09, 2025 | 12.91 | 14.3 | 14.03 | 14.49 | 12.85 | 4.65M |
| September 08, 2025 | 12.59 | 12.9 | 12.66 | 13.19 | 12.55 | 2.25M |
| September 05, 2025 | 12.56 | 12.62 | 12.62 | 13.09 | 12.53 | 630,000 |
| September 04, 2025 | 13.28 | 12.7 | 12.7 | 13.28 | 12.54 | 4.01M |
| September 03, 2025 | 13.85 | 13.28 | 13.28 | 14 | 13.1 | 2.31M |
| September 02, 2025 | 14.02 | 14.04 | 14.04 | 14.09 | 13.53 | 1.9M |
| September 01, 2025 | 14.3 | 13.98 | 13.98 | 14.31 | 13.18 | 1.87M |
| August 29, 2025 | 13.85 | 14.3 | 14.3 | 14.4 | 13.85 | 2.98M |
| August 28, 2025 | 14.3 | 13.97 | 13.97 | 14.3 | 13 | 4.16M |
| August 27, 2025 | 15.41 | 14.3 | 14.3 | 15.42 | 14.21 | 5.66M |
| August 26, 2025 | 14.96 | 15.64 | 15.64 | 15.64 | 13.6 | 11.96M |
| August 25, 2025 | 16.4 | 15.56 | 15.56 | 16.52 | 14.8 | 6.71M |
| August 22, 2025 | 17.4 | 16.4 | 16.4 | 17.45 | 16.08 | 4.1M |
| August 21, 2025 | 18.5 | 17.58 | 17.58 | 18.75 | 17.4 | 4.42M |
| August 20, 2025 | 15.71 | 18.9 | 18.9 | 19.62 | 15.66 | 8.04M |
| August 19, 2025 | 16 | 16.06 | 16.06 | 16.3 | 15.55 | 1.13M |
| August 18, 2025 | 15 | 16.19 | 16.19 | 16.45 | 14.52 | 3.07M |
| August 15, 2025 | 13.99 | 14.82 | 14.82 | 15.25 | 13.99 | 3.72M |
| August 14, 2025 | 14.1 | 13.83 | 13.83 | 14.46 | 13.71 | 966,000 |
| August 13, 2025 | 14.05 | 14.1 | 14.1 | 14.2 | 13.38 | 1.12M |