9.20
-0.57(-5.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.83 | 9.77 | 9.77 | 9.85 | 9.5 | 96.85M |
| September 04, 2025 | 10.18 | 9.78 | 9.78 | 10.18 | 9.62 | 92.82M |
| September 03, 2025 | 10.15 | 10.12 | 10.12 | 10.2 | 9.92 | 67.34M |
| September 02, 2025 | 10.4 | 10 | 10 | 10.47 | 9.73 | 151.73M |
| September 01, 2025 | 11.82 | 10.18 | 10.18 | 11.82 | 10.05 | 336.04M |
| August 29, 2025 | 11.76 | 11.82 | 11.82 | 12.01 | 11.35 | 106.31M |
| August 28, 2025 | 11.43 | 11.6 | 11.6 | 11.6 | 11.07 | 88.88M |
| August 27, 2025 | 11.7 | 11.34 | 11.34 | 11.82 | 11.25 | 137.53M |
| August 26, 2025 | 10.66 | 11.47 | 11.47 | 11.63 | 10.52 | 415.81M |
| August 25, 2025 | 10.85 | 10.63 | 10.63 | 10.95 | 10.3 | 101.95M |
| August 22, 2025 | 10.5 | 10.56 | 10.56 | 10.84 | 10.2 | 172.15M |
| August 21, 2025 | 10.03 | 10.1 | 10.1 | 10.14 | 9.71 | 84.98M |
| August 20, 2025 | 10.05 | 9.84 | 9.84 | 10.14 | 9.5 | 148.93M |
| August 19, 2025 | 10.48 | 10.22 | 10.22 | 10.64 | 9.88 | 125.51M |
| August 18, 2025 | 10.67 | 10.39 | 10.39 | 10.68 | 10.1 | 112.52M |
| August 15, 2025 | 10.8 | 10.68 | 10.68 | 10.86 | 10.35 | 67.02M |
| August 14, 2025 | 10.8 | 10.79 | 10.79 | 10.84 | 10.47 | 78.92M |
| August 13, 2025 | 10.56 | 10.73 | 10.73 | 10.74 | 10.26 | 89.62M |
| August 12, 2025 | 11.11 | 10.34 | 10.34 | 11.2 | 10.08 | 179M |
| August 11, 2025 | 11.3 | 11.06 | 11.06 | 11.45 | 10.41 | 87.53M |
| August 08, 2025 | 11.44 | 11.19 | 11.19 | 11.45 | 11.02 | 73.46M |
| August 07, 2025 | 11.66 | 11.34 | 11.34 | 11.84 | 11.09 | 85.9M |
| August 06, 2025 | 10.7 | 11.32 | 11.32 | 11.55 | 10.7 | 96.02M |
| August 05, 2025 | 11.88 | 11.03 | 11.03 | 11.89 | 10.17 | 297.65M |
| August 04, 2025 | 11.52 | 11.85 | 11.85 | 11.96 | 11.25 | 119.21M |
| August 01, 2025 | 12.5 | 11.6 | 11.6 | 12.5 | 11.48 | 153.2M |
| July 31, 2025 | 10.78 | 12.08 | 12.08 | 12.56 | 10.74 | 244.66M |
| July 30, 2025 | 10.84 | 10.88 | 10.88 | 11.24 | 10.5 | 112.77M |
| July 29, 2025 | 10.08 | 10.88 | 10.88 | 10.96 | 10.08 | 130.47M |
| July 28, 2025 | 10.04 | 10.08 | 10.08 | 10.14 | 9.88 | 80.75M |
| July 25, 2025 | 11.1 | 9.99 | 9.99 | 11.1 | 9.91 | 229.01M |
| July 24, 2025 | 10.74 | 11.18 | 11.18 | 11.18 | 10.6 | 82.17M |
| July 23, 2025 | 10.8 | 10.64 | 10.64 | 10.8 | 10.28 | 112.56M |
| July 22, 2025 | 11 | 10.62 | 10.62 | 11.32 | 10.4 | 151.09M |
| July 21, 2025 | 11.4 | 11.18 | 11.18 | 11.56 | 10.9 | 83.45M |
| July 18, 2025 | 10.8 | 11.18 | 11.18 | 11.38 | 10.7 | 121.57M |
| July 17, 2025 | 10.28 | 10.6 | 10.6 | 11.02 | 10.24 | 117.86M |
| July 16, 2025 | 10.2 | 10.28 | 10.28 | 10.64 | 10 | 91.53M |
| July 15, 2025 | 10.08 | 10.18 | 10.18 | 10.36 | 9.6 | 113.19M |
| July 14, 2025 | 9.91 | 9.95 | 9.95 | 9.99 | 9.49 | 72.46M |
| July 11, 2025 | 9.89 | 9.9 | 9.9 | 9.97 | 9.6 | 55.45M |
| July 10, 2025 | 9.52 | 9.89 | 9.89 | 10.06 | 9.38 | 94.19M |
| July 09, 2025 | 9.46 | 9.5 | 9.5 | 9.66 | 9.3 | 70.24M |
| July 08, 2025 | 9 | 9.42 | 9.42 | 9.53 | 8.93 | 103.19M |
| July 07, 2025 | 8.82 | 8.89 | 8.89 | 8.92 | 8.46 | 48.92M |
| July 04, 2025 | 8.52 | 8.78 | 8.78 | 8.98 | 8.36 | 74.24M |
| July 03, 2025 | 8.52 | 8.52 | 8.52 | 8.57 | 8.33 | 57.34M |
| July 02, 2025 | 8.89 | 8.47 | 8.47 | 9.13 | 8.32 | 102.19M |
| June 30, 2025 | 8.65 | 9.03 | 9.03 | 9.34 | 8.64 | 108.95M |
| June 27, 2025 | 8.45 | 8.57 | 8.57 | 8.59 | 8.27 | 45.53M |
| June 26, 2025 | 8.34 | 8.42 | 8.42 | 8.64 | 8.26 | 68.08M |
| June 25, 2025 | 8.32 | 8.35 | 8.35 | 8.54 | 8.17 | 80.25M |
| June 24, 2025 | 7.77 | 8.29 | 8.29 | 8.3 | 7.73 | 105.35M |
| June 23, 2025 | 7.61 | 7.69 | 7.69 | 7.71 | 7.3 | 66.88M |
| June 20, 2025 | 7.6 | 7.81 | 7.81 | 7.85 | 7.6 | 45.8M |
| June 19, 2025 | 7.67 | 7.66 | 7.66 | 7.95 | 7.45 | 61.95M |
| June 18, 2025 | 7.63 | 7.67 | 7.67 | 7.77 | 7.43 | 59.12M |
| June 17, 2025 | 8.1 | 7.65 | 7.65 | 8.25 | 7.62 | 93.32M |
| June 16, 2025 | 7.76 | 7.95 | 7.95 | 8.36 | 7.71 | 98.58M |
| June 13, 2025 | 7.98 | 7.77 | 7.77 | 8.29 | 7.69 | 139.48M |