9.16
-0.15(-1.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.43 | 9.33 | 9.33 | 9.44 | 9.2 | 146,000 |
| September 04, 2025 | 9.55 | 9.16 | 9.16 | 9.55 | 8.96 | 487,010 |
| September 03, 2025 | 8.98 | 9.55 | 9.55 | 9.71 | 8.98 | 644,800 |
| September 02, 2025 | 9.37 | 8.97 | 8.97 | 9.37 | 8.95 | 499,500 |
| September 01, 2025 | 9.35 | 9.37 | 9.37 | 9.66 | 9.1 | 379,000 |
| August 29, 2025 | 9.8 | 9.35 | 9.35 | 10.38 | 9.35 | 872,000 |
| August 28, 2025 | 9.54 | 9.67 | 9.74 | 9.79 | 9.25 | 366,200 |
| August 27, 2025 | 9.65 | 9.67 | 9.67 | 9.95 | 9.65 | 137,000 |
| August 26, 2025 | 9.65 | 9.59 | 9.59 | 9.69 | 9.56 | 169,600 |
| August 25, 2025 | 9.86 | 9.65 | 9.65 | 10.02 | 9.6 | 479,200 |
| August 22, 2025 | 9.86 | 9.86 | 9.86 | 9.88 | 9.8 | 120,000 |
| August 21, 2025 | 9.93 | 9.9 | 9.9 | 10.15 | 9.9 | 231,400 |
| August 20, 2025 | 9.78 | 9.76 | 9.76 | 9.87 | 9.7 | 146,668 |
| August 19, 2025 | 9.96 | 9.77 | 9.77 | 10.17 | 9.7 | 317,000 |
| August 18, 2025 | 9.99 | 9.92 | 9.92 | 9.99 | 9.55 | 548,000 |
| August 15, 2025 | 10.01 | 9.99 | 9.99 | 10.02 | 9.61 | 340,500 |
| August 14, 2025 | 10.19 | 10 | 10 | 10.8 | 10 | 831,000 |
| August 13, 2025 | 10.1 | 10.06 | 10.06 | 10.2 | 9.89 | 465,600 |
| August 12, 2025 | 10.18 | 10.1 | 10.1 | 10.21 | 9.84 | 612,600 |
| August 11, 2025 | 10.05 | 10.18 | 10.18 | 10.6 | 9.78 | 870,600 |
| August 08, 2025 | 8.88 | 10.05 | 10.05 | 10.33 | 8.88 | 2.21M |
| August 07, 2025 | 9.02 | 8.88 | 8.88 | 9.39 | 8.85 | 300,400 |
| August 06, 2025 | 9.1 | 9 | 9 | 9.15 | 8.85 | 202,000 |
| August 05, 2025 | 8.86 | 9.1 | 9.1 | 9.46 | 8.8 | 535,000 |
| August 04, 2025 | 9.3 | 8.8 | 8.8 | 9.7 | 8.48 | 900,800 |
| August 01, 2025 | 10.42 | 9.3 | 9.3 | 10.56 | 9.02 | 1.23M |
| July 31, 2025 | 10.8 | 10.42 | 10.42 | 11 | 10.32 | 606,000 |
| July 30, 2025 | 11.22 | 10.8 | 10.8 | 12 | 10.76 | 1.1M |
| July 29, 2025 | 11.6 | 11.32 | 11.32 | 12 | 10.96 | 1.71M |
| July 28, 2025 | 10.52 | 11.26 | 11.26 | 11.32 | 10.52 | 1.54M |
| July 25, 2025 | 10.76 | 10.52 | 10.52 | 11.5 | 10.1 | 1.8M |
| July 24, 2025 | 11.04 | 10.76 | 10.76 | 11.38 | 10.62 | 881,600 |
| July 23, 2025 | 11.2 | 11.06 | 11.06 | 11.74 | 10.96 | 1.75M |
| July 22, 2025 | 11.7 | 10.96 | 10.96 | 11.7 | 10.6 | 1.87M |
| July 21, 2025 | 12.8 | 11.78 | 11.78 | 13.1 | 11.7 | 1.93M |
| July 18, 2025 | 13 | 12.5 | 12.5 | 13.3 | 12.22 | 4.04M |
| July 17, 2025 | 13.5 | 12.94 | 12.94 | 14.12 | 12.8 | 5.45M |
| July 16, 2025 | 11.22 | 12.88 | 12.88 | 12.98 | 11.22 | 6.55M |
| July 15, 2025 | 13.78 | 11.12 | 11.12 | 14.5 | 9 | 12.86M |
| July 14, 2025 | 10.9 | 12.7 | 12.7 | 13.04 | 10.9 | 12.96M |
| July 11, 2025 | 7.99 | 10.5 | 10.5 | 11.02 | 7.99 | 18.18M |
| July 10, 2025 | 6.7 | 7.91 | 7.91 | 8.6 | 6.68 | 13.28M |
| July 09, 2025 | 12.6 | 7.02 | 7.02 | 12.6 | 6.68 | 22.08M |
| July 08, 2025 | 2.8 | 12.6 | 12.6 | 15 | 2.8 | 21.7M |
| July 07, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| July 04, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2,000 |
| July 03, 2025 | 1.78 | 1.99 | 1.99 | 2 | 1.78 | 59,200 |
| July 02, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| June 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0 |
| June 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 |
| June 26, 2025 | 1.67 | 1.68 | 1.68 | 1.68 | 1.67 | 29,000 |
| June 25, 2025 | 1.52 | 1.67 | 1.67 | 1.67 | 1.52 | 6,000 |
| June 24, 2025 | 1.66 | 1.6 | 1.6 | 1.66 | 1.6 | 3,600 |
| June 23, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0 |
| June 20, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 200 |
| June 19, 2025 | 1.51 | 1.52 | 1.52 | 1.52 | 1.5 | 83,200 |
| June 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| June 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4,000 |
| June 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2,000 |
| June 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0 |