9.65
-0.15(-1.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.9 | 9.65 | 9.65 | 9.98 | 9.55 | 24.17M |
| December 03, 2025 | 9.94 | 9.8 | 9.8 | 10.04 | 9.75 | 20.08M |
| December 02, 2025 | 10.68 | 9.87 | 9.87 | 10.68 | 9.74 | 48.61M |
| December 01, 2025 | 10.5 | 10.86 | 10.86 | 11.13 | 10.36 | 26.28M |
| November 28, 2025 | 10.65 | 10.4 | 10.4 | 10.65 | 10.31 | 17.8M |
| November 27, 2025 | 10.62 | 10.42 | 10.42 | 10.7 | 10.34 | 18.5M |
| November 26, 2025 | 10.75 | 10.6 | 10.6 | 10.77 | 10.49 | 22.18M |
| November 25, 2025 | 10.43 | 10.85 | 10.85 | 10.96 | 10.36 | 21.88M |
| November 24, 2025 | 10.75 | 10.66 | 10.66 | 10.88 | 10.43 | 28.67M |
| November 21, 2025 | 10.97 | 10.37 | 10.37 | 10.99 | 10.29 | 42.2M |
| November 20, 2025 | 11.32 | 10.94 | 10.94 | 11.4 | 10.9 | 19.29M |
| November 19, 2025 | 11.05 | 11.43 | 11.43 | 11.43 | 11.05 | 23.53M |
| November 18, 2025 | 11.58 | 11 | 11 | 11.58 | 10.91 | 28.01M |
| November 17, 2025 | 11.21 | 11.59 | 11.59 | 11.66 | 11.13 | 42.21M |
| November 14, 2025 | 11.15 | 11.1 | 11.1 | 11.5 | 11.04 | 30.98M |
| November 13, 2025 | 10.83 | 11.15 | 11.15 | 11.18 | 10.68 | 36.49M |
| November 12, 2025 | 10.41 | 10.49 | 10.49 | 10.56 | 10.26 | 20.95M |
| November 11, 2025 | 10.45 | 10.39 | 10.39 | 10.58 | 10.37 | 10.09M |
| November 10, 2025 | 10.76 | 10.45 | 10.45 | 10.76 | 10.29 | 26.48M |
| November 07, 2025 | 10.69 | 10.76 | 10.76 | 10.92 | 10.56 | 18.27M |
| November 06, 2025 | 10.46 | 10.61 | 10.61 | 10.69 | 10.25 | 12.83M |
| November 05, 2025 | 10.1 | 10.42 | 10.42 | 10.69 | 10.02 | 24.6M |
| November 04, 2025 | 10.9 | 10.43 | 10.43 | 10.99 | 10.27 | 45.09M |
| November 03, 2025 | 11.23 | 11.05 | 11.05 | 11.23 | 10.68 | 23.62M |
| October 31, 2025 | 11.02 | 11 | 11 | 11.31 | 10.92 | 27.97M |
| October 30, 2025 | 10.41 | 11.22 | 11.22 | 11.43 | 10.33 | 71.96M |
| October 28, 2025 | 10.02 | 9.96 | 9.96 | 10.11 | 9.84 | 10.53M |
| October 27, 2025 | 10 | 9.94 | 9.94 | 10.09 | 9.68 | 13.86M |
| October 24, 2025 | 10.2 | 10.04 | 10.04 | 10.33 | 9.84 | 17.65M |
| October 23, 2025 | 9.84 | 9.89 | 9.89 | 10.13 | 9.6 | 22.39M |
| October 22, 2025 | 10.05 | 9.89 | 9.89 | 10.12 | 9.65 | 26.62M |
| October 21, 2025 | 10.09 | 10.23 | 10.23 | 10.33 | 10.05 | 32.18M |
| October 20, 2025 | 9.5 | 10.09 | 10.09 | 10.15 | 9.41 | 37.45M |
| October 17, 2025 | 9.79 | 9.35 | 9.35 | 9.85 | 9.3 | 13.25M |
| October 16, 2025 | 9.75 | 9.62 | 9.62 | 9.85 | 9.54 | 29.71M |
| October 15, 2025 | 9.36 | 9.35 | 9.35 | 9.48 | 9.1 | 20.68M |
| October 14, 2025 | 9.65 | 9.36 | 9.36 | 9.78 | 9.29 | 37.12M |
| October 13, 2025 | 9.14 | 9.65 | 9.65 | 9.86 | 9.14 | 63.22M |
| October 10, 2025 | 8.77 | 9.12 | 9.12 | 9.27 | 8.77 | 49.17M |
| October 09, 2025 | 8.4 | 8.64 | 8.64 | 8.76 | 8.34 | 32.16M |
| October 08, 2025 | 8.64 | 8.58 | 8.58 | 8.71 | 8.41 | 9.39M |
| October 06, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.63 | 6.63M |
| October 03, 2025 | 8.9 | 8.93 | 8.93 | 8.98 | 8.82 | 2.43M |
| October 02, 2025 | 8.99 | 8.93 | 8.93 | 9.02 | 8.87 | 3.8M |
| September 30, 2025 | 8.99 | 9.02 | 9.02 | 9.07 | 8.8 | 43.29M |
| September 29, 2025 | 8.97 | 9.12 | 9.12 | 9.17 | 8.68 | 33.75M |
| September 26, 2025 | 8.94 | 8.78 | 8.78 | 9.05 | 8.76 | 27.29M |
| September 25, 2025 | 9.25 | 8.94 | 8.94 | 9.3 | 8.9 | 34.12M |
| September 24, 2025 | 9.34 | 9.3 | 9.3 | 9.48 | 9.01 | 35.43M |
| September 23, 2025 | 9.12 | 9.06 | 9.06 | 9.34 | 8.96 | 21.53M |
| September 22, 2025 | 9.79 | 9.2 | 9.2 | 9.79 | 9 | 54.15M |
| September 19, 2025 | 9.18 | 9.76 | 9.76 | 9.81 | 9 | 50.27M |
| September 18, 2025 | 9.25 | 9.14 | 9.14 | 9.34 | 9.02 | 25.04M |
| September 17, 2025 | 9.42 | 9.34 | 9.34 | 9.65 | 9.1 | 45.05M |
| September 16, 2025 | 9.33 | 9.11 | 9.11 | 9.36 | 8.85 | 37.27M |
| September 15, 2025 | 9.08 | 9.12 | 9.12 | 9.5 | 9.07 | 58.51M |
| September 12, 2025 | 8.8 | 8.75 | 8.75 | 9.03 | 8.56 | 49.54M |
| September 11, 2025 | 8.58 | 8.3 | 8.3 | 8.58 | 8.26 | 24.95M |
| September 10, 2025 | 8.37 | 8.49 | 8.49 | 8.57 | 8.3 | 30.49M |
| September 09, 2025 | 8.6 | 8.54 | 8.54 | 8.83 | 8.38 | 65.19M |