12.31
+0.08(+0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.24 | 12.31 | 12.31 | 12.45 | 11.94 | 4.02M |
| August 15, 2025 | 12.4 | 12.23 | 12.23 | 12.62 | 11.87 | 3.58M |
| August 14, 2025 | 11.62 | 12.4 | 12.4 | 12.48 | 11.54 | 4.44M |
| August 13, 2025 | 12.16 | 11.64 | 11.64 | 12.95 | 11.47 | 10.54M |
| August 12, 2025 | 11.39 | 12.16 | 12.16 | 12.21 | 11.1 | 7.29M |
| August 11, 2025 | 10.8 | 11.39 | 11.39 | 11.65 | 10.69 | 5.18M |
| August 08, 2025 | 10 | 10.8 | 10.8 | 10.9 | 9.99 | 7.39M |
| August 07, 2025 | 8.84 | 10.06 | 10.06 | 10.5 | 8.84 | 10.15M |
| August 06, 2025 | 8.46 | 8.85 | 8.85 | 9.02 | 8.45 | 4.47M |
| August 05, 2025 | 8.5 | 8.46 | 8.46 | 8.56 | 8.39 | 2.13M |
| August 04, 2025 | 8.48 | 8.5 | 8.5 | 8.52 | 8.44 | 794,000 |
| August 01, 2025 | 8.44 | 8.48 | 8.48 | 8.51 | 8.41 | 798,000 |
| July 31, 2025 | 8.46 | 8.44 | 8.44 | 8.5 | 8.39 | 1.55M |
| July 30, 2025 | 8.41 | 8.5 | 8.5 | 8.63 | 8.34 | 1.94M |
| July 29, 2025 | 8.48 | 8.41 | 8.41 | 8.57 | 8.2 | 1.86M |
| July 28, 2025 | 8.4 | 8.48 | 8.48 | 8.5 | 8.3 | 1.36M |
| July 25, 2025 | 8.47 | 8.43 | 8.43 | 8.61 | 8.14 | 3.15M |
| July 24, 2025 | 9.08 | 8.63 | 8.63 | 9.32 | 8.54 | 2.69M |
| July 23, 2025 | 9.62 | 9.08 | 9.08 | 9.62 | 9.01 | 2.27M |
| July 22, 2025 | 9.64 | 9.7 | 9.7 | 9.79 | 9.39 | 2.64M |
| July 21, 2025 | 9.8 | 9.64 | 9.64 | 10.06 | 9.3 | 5.81M |
| July 18, 2025 | 9.08 | 9.74 | 9.74 | 9.77 | 8.95 | 4.64M |
| July 17, 2025 | 8.42 | 9.08 | 9.08 | 9.1 | 8.23 | 3.29M |
| July 16, 2025 | 8.5 | 8.45 | 8.45 | 8.82 | 8.37 | 5.92M |
| July 15, 2025 | 7.75 | 8.5 | 8.5 | 9.11 | 7.69 | 15.45M |
| July 14, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.6 | 862,000 |
| July 11, 2025 | 7.76 | 7.68 | 7.68 | 7.82 | 7.57 | 772,000 |
| July 10, 2025 | 7.85 | 7.76 | 7.76 | 7.88 | 7.66 | 1.09M |
| July 09, 2025 | 7.54 | 7.85 | 7.85 | 8.12 | 7.41 | 4.41M |
| July 08, 2025 | 7.38 | 7.56 | 7.56 | 7.87 | 7.33 | 4.39M |
| July 07, 2025 | 7.35 | 7.4 | 7.4 | 7.41 | 7.31 | 1.55M |
| July 04, 2025 | 7.43 | 7.37 | 7.37 | 7.48 | 7.3 | 1.08M |
| July 03, 2025 | 7.23 | 7.43 | 7.43 | 7.44 | 7.1 | 1.72M |
| July 02, 2025 | 7.06 | 7.25 | 7.25 | 7.46 | 7.06 | 3.38M |
| June 30, 2025 | 7.05 | 7.06 | 7.06 | 7.07 | 7.03 | 964,000 |
| June 27, 2025 | 7.07 | 7.07 | 7.07 | 7.08 | 7.03 | 1.15M |
| June 26, 2025 | 7.08 | 7.09 | 7.09 | 7.12 | 7.05 | 968,000 |
| June 25, 2025 | 7.06 | 7.08 | 7.08 | 7.14 | 7.04 | 1.56M |
| June 24, 2025 | 7.05 | 7.06 | 7.06 | 7.15 | 7.03 | 2.27M |
| June 23, 2025 | 7.08 | 7.07 | 7.07 | 7.08 | 7.02 | 886,000 |
| June 20, 2025 | 7.04 | 7.1 | 7.1 | 7.1 | 7.03 | 2.51M |
| June 19, 2025 | 7.03 | 7.03 | 7.03 | 7.06 | 7.03 | 988,000 |
| June 18, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7.03 | 938,000 |
| June 17, 2025 | 7.04 | 7.05 | 7.05 | 7.12 | 7.03 | 956,000 |
| June 16, 2025 | 7.04 | 7.06 | 7.06 | 7.1 | 7 | 2.16M |
| June 13, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 7.04 | 992,000 |
| June 12, 2025 | 7.04 | 7.07 | 7.07 | 7.14 | 7.03 | 1.71M |
| June 11, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 6.99 | 1.02M |
| June 10, 2025 | 7.09 | 7.06 | 7.06 | 7.12 | 7.04 | 968,000 |
| June 09, 2025 | 7.09 | 7.09 | 7.09 | 7.15 | 7.08 | 948,000 |
| June 06, 2025 | 7.12 | 7.09 | 7.09 | 7.13 | 7.07 | 984,000 |
| June 05, 2025 | 7.12 | 7.15 | 7.15 | 7.21 | 7.11 | 1.23M |
| June 04, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.07 | 1.01M |
| June 03, 2025 | 7.18 | 7.11 | 7.11 | 7.23 | 7.07 | 1.81M |
| June 02, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 7.06 | 1.18M |
| May 30, 2025 | 7.09 | 7.1 | 7.1 | 7.16 | 7.09 | 1.51M |
| May 29, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.07 | 1.18M |
| May 28, 2025 | 7.12 | 7.12 | 7.12 | 7.22 | 7.11 | 1.15M |
| May 27, 2025 | 7.12 | 7.14 | 7.14 | 7.15 | 7.05 | 1.12M |
| May 26, 2025 | 7.07 | 7.12 | 7.12 | 7.13 | 7.05 | 1.21M |