11.01
-0.18(-1.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.29 | 11.01 | 11.01 | 11.33 | 10.89 | 54.15M |
| October 16, 2025 | 10.98 | 11.19 | 11.19 | 11.5 | 10.98 | 89.53M |
| October 15, 2025 | 10.94 | 10.98 | 10.98 | 11 | 10.57 | 59.42M |
| October 14, 2025 | 10.57 | 10.81 | 10.81 | 11.08 | 10.57 | 87.96M |
| October 13, 2025 | 10.17 | 10.55 | 10.55 | 10.55 | 10.1 | 40.72M |
| October 10, 2025 | 10.5 | 10.52 | 10.52 | 10.75 | 10.25 | 48.92M |
| October 09, 2025 | 10.25 | 10.47 | 10.47 | 10.48 | 10.17 | 27.16M |
| October 08, 2025 | 10.28 | 10.28 | 10.28 | 10.36 | 10.17 | 5.72M |
| October 06, 2025 | 10.45 | 10.36 | 10.36 | 10.54 | 10.29 | 10.11M |
| October 03, 2025 | 10.25 | 10.35 | 10.35 | 10.37 | 10.22 | 9.51M |
| October 02, 2025 | 10.14 | 10.22 | 10.22 | 10.23 | 10.04 | 8.04M |
| September 30, 2025 | 10.3 | 10.18 | 10.18 | 10.34 | 10.06 | 25.09M |
| September 29, 2025 | 10.28 | 10.29 | 10.29 | 10.37 | 10.17 | 23.2M |
| September 26, 2025 | 10.17 | 10.31 | 10.31 | 10.47 | 10.17 | 25.76M |
| September 25, 2025 | 10.38 | 10.17 | 10.17 | 10.38 | 10.09 | 26.23M |
| September 24, 2025 | 10.37 | 10.31 | 10.31 | 10.38 | 10.13 | 18.82M |
| September 23, 2025 | 10.5 | 10.34 | 10.34 | 10.57 | 10.18 | 27.58M |
| September 22, 2025 | 10.72 | 10.37 | 10.37 | 10.75 | 10.26 | 36.74M |
| September 19, 2025 | 9.98 | 10.63 | 10.63 | 10.67 | 9.98 | 85.42M |
| September 18, 2025 | 10.36 | 9.98 | 9.98 | 10.36 | 9.84 | 45.34M |
| September 17, 2025 | 9.91 | 10.38 | 10.38 | 10.5 | 9.91 | 103.44M |
| September 16, 2025 | 9.9 | 9.87 | 9.87 | 10.15 | 9.74 | 48.9M |
| September 15, 2025 | 9.37 | 9.8 | 9.8 | 9.85 | 9.29 | 71.26M |
| September 12, 2025 | 9.36 | 9.29 | 9.29 | 9.38 | 9.22 | 18.07M |
| September 11, 2025 | 9.35 | 9.28 | 9.28 | 9.38 | 9.25 | 20.4M |
| September 10, 2025 | 9.58 | 9.48 | 9.28 | 9.58 | 9.47 | 16.75M |
| September 09, 2025 | 9.56 | 9.6 | 9.4 | 9.65 | 9.52 | 20.79M |
| September 08, 2025 | 9.39 | 9.56 | 9.56 | 9.66 | 9.32 | 53.32M |
| September 05, 2025 | 9.18 | 9.44 | 9.44 | 9.45 | 9.16 | 37.26M |
| September 04, 2025 | 9.24 | 9.2 | 9.2 | 9.26 | 9.06 | 21.64M |
| September 03, 2025 | 9.24 | 9.21 | 9.21 | 9.38 | 9.15 | 14.48M |
| September 02, 2025 | 9.39 | 9.24 | 9.24 | 9.48 | 9.2 | 24.5M |
| September 01, 2025 | 9.1 | 9.38 | 9.38 | 9.52 | 9 | 58.85M |
| August 29, 2025 | 9.1 | 9.05 | 9.05 | 9.21 | 9.02 | 28.92M |
| August 28, 2025 | 9.14 | 9.02 | 9.02 | 9.16 | 8.97 | 33.31M |
| August 27, 2025 | 9.4 | 9.14 | 9.14 | 9.48 | 9.07 | 42.53M |
| August 26, 2025 | 9.54 | 9.45 | 9.45 | 9.62 | 9.38 | 44.69M |
| August 25, 2025 | 9.35 | 9.43 | 9.43 | 9.5 | 9.26 | 45.3M |
| August 22, 2025 | 9.4 | 9.21 | 9.21 | 9.4 | 9.13 | 19.86M |
| August 21, 2025 | 9.16 | 9.35 | 9.35 | 9.43 | 9.11 | 34.36M |
| August 20, 2025 | 9.13 | 9.11 | 9.11 | 9.19 | 9.02 | 32.11M |
| August 19, 2025 | 9.28 | 9.22 | 9.22 | 9.3 | 9.13 | 27.13M |
| August 18, 2025 | 9.4 | 9.27 | 9.27 | 9.55 | 9.24 | 46.88M |
| August 15, 2025 | 9.3 | 9.4 | 9.4 | 9.46 | 9.23 | 29.13M |
| August 14, 2025 | 9.58 | 9.3 | 9.3 | 9.58 | 9.25 | 70.74M |
| August 13, 2025 | 9.82 | 9.73 | 9.73 | 9.9 | 9.64 | 37.15M |
| August 12, 2025 | 9.52 | 9.76 | 9.76 | 9.79 | 9.52 | 46.54M |
| August 11, 2025 | 9.52 | 9.48 | 9.48 | 9.68 | 9.41 | 22.01M |
| August 08, 2025 | 9.67 | 9.52 | 9.52 | 9.76 | 9.45 | 28.1M |
| August 07, 2025 | 9.66 | 9.66 | 9.66 | 9.7 | 9.44 | 30.37M |
| August 06, 2025 | 9.32 | 9.58 | 9.58 | 9.73 | 9.27 | 66.99M |
| August 05, 2025 | 9.22 | 9.27 | 9.27 | 9.31 | 9.11 | 19.43M |
| August 04, 2025 | 8.91 | 9.17 | 9.17 | 9.2 | 8.85 | 21.98M |
| August 01, 2025 | 8.91 | 8.95 | 8.95 | 9.05 | 8.91 | 26.45M |
| July 31, 2025 | 9.14 | 8.96 | 8.96 | 9.14 | 8.84 | 55.27M |
| July 30, 2025 | 9.2 | 9.2 | 9.2 | 9.4 | 9.14 | 50.3M |
| July 29, 2025 | 9.08 | 9.19 | 9.19 | 9.2 | 8.92 | 52.66M |
| July 28, 2025 | 9.32 | 9.12 | 9.12 | 9.34 | 9.06 | 73.8M |
| July 25, 2025 | 9.66 | 9.49 | 9.49 | 9.86 | 9.42 | 44.16M |
| July 24, 2025 | 9.45 | 9.63 | 9.63 | 9.72 | 9.3 | 77.89M |