10.37
-0.38(-3.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.52 | 10.37 | 10.37 | 10.84 | 10.19 | 23.4M |
| October 16, 2025 | 10.91 | 10.75 | 10.75 | 11.12 | 10.4 | 29.63M |
| October 15, 2025 | 10.31 | 10.67 | 10.67 | 10.92 | 10.15 | 45.43M |
| October 14, 2025 | 12.06 | 9.94 | 9.94 | 12.08 | 9.8 | 112.42M |
| October 13, 2025 | 8.65 | 11.73 | 11.73 | 12.06 | 8.31 | 189.9M |
| October 10, 2025 | 8.9 | 8.72 | 8.72 | 8.98 | 8.65 | 10.96M |
| October 09, 2025 | 8.95 | 9.04 | 9.04 | 9.16 | 8.76 | 14.64M |
| October 08, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.7 | 8.93M |
| October 06, 2025 | 8.74 | 9.11 | 9.11 | 9.15 | 8.61 | 26.53M |
| October 03, 2025 | 9.03 | 8.7 | 8.7 | 9.26 | 8.63 | 24.95M |
| October 02, 2025 | 9.15 | 8.99 | 8.99 | 9.24 | 8.62 | 42.71M |
| September 30, 2025 | 9.5 | 9.13 | 9.13 | 9.57 | 9.01 | 24.09M |
| September 29, 2025 | 9.42 | 9.43 | 9.43 | 9.68 | 9.3 | 14.38M |
| September 26, 2025 | 9.74 | 9.42 | 9.42 | 9.74 | 9.35 | 19.91M |
| September 25, 2025 | 10.04 | 9.74 | 9.74 | 10.16 | 9.7 | 10.93M |
| September 24, 2025 | 9.88 | 10.03 | 10.03 | 10.13 | 9.81 | 22.96M |
| September 23, 2025 | 10 | 9.88 | 9.88 | 10.18 | 9.77 | 10.95M |
| September 22, 2025 | 10 | 10.18 | 10.18 | 10.3 | 9.7 | 16.73M |
| September 19, 2025 | 9.4 | 10.04 | 10.04 | 10.09 | 9.39 | 66.95M |
| September 18, 2025 | 10.61 | 9.4 | 9.4 | 10.61 | 9.2 | 74.55M |
| September 17, 2025 | 11 | 10.33 | 10.33 | 11.08 | 10.25 | 39.52M |
| September 16, 2025 | 11.26 | 10.99 | 10.99 | 11.35 | 10.75 | 18.9M |
| September 15, 2025 | 11.66 | 11.22 | 11.22 | 11.69 | 11.2 | 26.76M |
| September 12, 2025 | 12.2 | 11.67 | 11.67 | 12.22 | 11.6 | 26.82M |
| September 11, 2025 | 11.86 | 11.95 | 11.95 | 12.3 | 11.72 | 25.22M |
| September 10, 2025 | 11.61 | 12 | 12 | 12.23 | 11.43 | 32.07M |
| September 09, 2025 | 11.42 | 11.76 | 11.76 | 12 | 11.42 | 31.21M |
| September 08, 2025 | 11.6 | 11.37 | 11.37 | 11.75 | 11.34 | 18.71M |
| September 05, 2025 | 11.25 | 11.5 | 11.5 | 11.5 | 11.24 | 9.73M |
| September 04, 2025 | 11.6 | 11.19 | 11.19 | 11.78 | 11.19 | 21.54M |
| September 03, 2025 | 11.7 | 11.5 | 11.5 | 12.05 | 11.5 | 22.88M |
| September 02, 2025 | 12.5 | 11.51 | 11.51 | 12.5 | 11.51 | 30.66M |
| September 01, 2025 | 12 | 12.21 | 12.21 | 12.66 | 11.86 | 53.44M |
| August 29, 2025 | 11.39 | 11.64 | 11.64 | 11.8 | 11.3 | 21.69M |
| August 28, 2025 | 11.45 | 11.39 | 11.39 | 11.48 | 11.11 | 16.62M |
| August 27, 2025 | 11.68 | 11.47 | 11.47 | 11.8 | 11.36 | 21.79M |
| August 26, 2025 | 11.56 | 11.68 | 11.68 | 11.76 | 11.3 | 48.19M |
| August 25, 2025 | 12.31 | 11.56 | 11.56 | 12.41 | 11.2 | 48.3M |
| August 22, 2025 | 12.02 | 12 | 12 | 12.15 | 11.73 | 15.61M |
| August 21, 2025 | 11.84 | 11.95 | 11.95 | 12.42 | 11.71 | 39.43M |
| August 20, 2025 | 11.69 | 11.3 | 11.3 | 11.69 | 11.08 | 38.93M |
| August 19, 2025 | 12.06 | 11.69 | 11.69 | 12.52 | 11.68 | 25.86M |
| 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 |