12.06
-0.74(-5.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.9 | 12.06 | 12.06 | 12.94 | 12.04 | 36.36M |
| August 15, 2025 | 11.82 | 12.8 | 12.8 | 12.98 | 10.26 | 198.14M |
| August 14, 2025 | 13.34 | 13.9 | 13.9 | 14.22 | 13.02 | 46.38M |
| August 13, 2025 | 12.5 | 13.2 | 13.2 | 13.34 | 12.1 | 46.15M |
| August 12, 2025 | 12.07 | 12.36 | 12.36 | 12.48 | 11.91 | 13.18M |
| August 11, 2025 | 12.53 | 12.15 | 12.15 | 12.74 | 11.78 | 22.47M |
| August 08, 2025 | 12.47 | 12.53 | 12.53 | 12.85 | 12.36 | 12.71M |
| August 07, 2025 | 12.4 | 12.47 | 12.47 | 12.9 | 12.34 | 16.54M |
| August 06, 2025 | 12.9 | 12.46 | 12.46 | 12.96 | 12.22 | 26.27M |
| August 05, 2025 | 11.48 | 12.8 | 12.8 | 13.28 | 11.28 | 76.99M |
| August 04, 2025 | 11.36 | 11.45 | 11.45 | 11.8 | 10.86 | 55.87M |
| August 01, 2025 | 14.76 | 11.84 | 11.84 | 14.88 | 11.18 | 133.06M |
| July 31, 2025 | 14.34 | 14.76 | 14.76 | 15 | 14.22 | 29.66M |
| July 30, 2025 | 14.52 | 14.4 | 14.4 | 15.1 | 14.22 | 28.37M |
| July 29, 2025 | 15.36 | 14.96 | 14.96 | 15.36 | 14.36 | 48.39M |
| July 28, 2025 | 15.1 | 15.54 | 15.54 | 15.96 | 15.1 | 30.71M |
| July 25, 2025 | 16 | 15.02 | 15.02 | 16.18 | 15 | 45.29M |
| July 24, 2025 | 15.98 | 15.92 | 15.92 | 16.46 | 15.74 | 30.57M |
| July 23, 2025 | 16.2 | 15.98 | 15.98 | 16.52 | 15.4 | 60.63M |
| July 22, 2025 | 17.2 | 16.2 | 16.2 | 17.34 | 15.48 | 82.25M |
| July 21, 2025 | 16.44 | 17.1 | 17.1 | 17.68 | 16.1 | 85.53M |
| July 18, 2025 | 14.3 | 16.44 | 16.44 | 16.74 | 13.96 | 120.81M |
| July 17, 2025 | 14.1 | 14.06 | 14.06 | 14.48 | 13.7 | 41.55M |
| July 16, 2025 | 13.84 | 13.62 | 13.62 | 14.2 | 12.98 | 74.04M |
| July 15, 2025 | 14.66 | 13.82 | 13.82 | 15.96 | 13.26 | 155.44M |
| July 14, 2025 | 12.8 | 14.82 | 14.82 | 14.86 | 12.64 | 91.55M |
| July 11, 2025 | 13.86 | 12.96 | 12.96 | 13.98 | 12.68 | 106.56M |
| July 10, 2025 | 11.28 | 13.9 | 13.9 | 14.46 | 10.82 | 161.95M |
| July 09, 2025 | 10.7 | 11.04 | 11.04 | 11.28 | 10.34 | 63.87M |
| July 08, 2025 | 9.25 | 10.68 | 10.68 | 10.68 | 9.2 | 87M |
| July 07, 2025 | 9.1 | 9.25 | 9.25 | 9.38 | 9.07 | 23.04M |
| July 04, 2025 | 8.91 | 9.05 | 9.05 | 9.33 | 8.79 | 34.43M |
| July 03, 2025 | 8.56 | 8.89 | 8.89 | 8.94 | 8.43 | 27.62M |
| July 02, 2025 | 8.74 | 8.53 | 8.53 | 8.82 | 8.45 | 27.62M |
| June 30, 2025 | 8.75 | 8.63 | 8.63 | 9.2 | 8.6 | 37.78M |
| June 29, 2025 | 8.75 | 8.63 | 8.63 | 9.2 | 8.6 | 37.78M |
| June 27, 2025 | 9.27 | 8.97 | 8.97 | 9.38 | 8.68 | 54.34M |
| June 26, 2025 | 8.36 | 9.14 | 9.14 | 9.86 | 8.1 | 190.98M |
| June 25, 2025 | 7.75 | 8.32 | 8.32 | 8.33 | 7.58 | 81.2M |
| June 24, 2025 | 7.54 | 7.63 | 7.63 | 7.75 | 7.52 | 17.37M |
| June 23, 2025 | 7.42 | 7.45 | 7.45 | 7.54 | 7.27 | 15.26M |
| June 20, 2025 | 7.57 | 7.56 | 7.56 | 7.7 | 7.5 | 15.08M |
| June 19, 2025 | 8.15 | 7.47 | 7.47 | 8.23 | 7.45 | 45M |
| June 18, 2025 | 7.83 | 7.92 | 7.92 | 7.98 | 7.72 | 15.86M |
| June 17, 2025 | 8.1 | 7.83 | 7.83 | 8.22 | 7.8 | 26.56M |
| June 16, 2025 | 7.88 | 7.98 | 7.98 | 8.2 | 7.88 | 38.07M |
| June 13, 2025 | 7.94 | 7.77 | 7.77 | 8.19 | 7.72 | 54.73M |
| June 12, 2025 | 7.42 | 8.3 | 8.3 | 8.47 | 7.31 | 110.82M |
| June 11, 2025 | 7.3 | 7.42 | 7.42 | 7.64 | 7.26 | 36.72M |
| June 10, 2025 | 7.18 | 7.28 | 7.28 | 7.32 | 7.11 | 22.76M |
| June 09, 2025 | 7.29 | 7.19 | 7.19 | 7.43 | 7.17 | 20.04M |
| June 06, 2025 | 7.5 | 7.26 | 7.26 | 7.5 | 7.26 | 17.55M |
| June 05, 2025 | 7.29 | 7.51 | 7.51 | 7.59 | 7.24 | 32.8M |
| June 04, 2025 | 7.21 | 7.23 | 7.23 | 7.45 | 7.2 | 19.75M |
| June 03, 2025 | 7.39 | 7.19 | 7.19 | 7.5 | 7.16 | 25.09M |
| June 02, 2025 | 7.19 | 7.36 | 7.36 | 7.49 | 7.06 | 33.73M |
| May 30, 2025 | 7.24 | 7.27 | 7.27 | 7.42 | 7.03 | 52.96M |
| May 29, 2025 | 6.4 | 7.24 | 7.24 | 7.33 | 6.4 | 89.82M |
| May 28, 2025 | 6.71 | 6.4 | 6.4 | 6.71 | 6.4 | 17.75M |
| May 27, 2025 | 6.79 | 6.65 | 6.65 | 6.85 | 6.55 | 15.07M |