9.19
-0.13(-1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.19 | 9.19 | 9.19 | 9.3 | 9.01 | 1.22M |
| September 25, 2025 | 9.3 | 9.32 | 9.32 | 9.44 | 9.2 | 625,000 |
| September 24, 2025 | 9.45 | 9.27 | 9.27 | 9.53 | 9.16 | 622,500 |
| September 23, 2025 | 9.2 | 9.5 | 9.5 | 9.65 | 9.17 | 665,000 |
| September 22, 2025 | 9.98 | 9.19 | 9.19 | 9.99 | 9.12 | 775,000 |
| September 19, 2025 | 8.71 | 9.98 | 9.98 | 10.5 | 8.71 | 1.8M |
| September 18, 2025 | 8.8 | 8.6 | 8.6 | 8.93 | 8.41 | 1.21M |
| September 17, 2025 | 9.02 | 8.9 | 8.9 | 9.79 | 8.84 | 567,500 |
| September 16, 2025 | 9.9 | 9.46 | 9.46 | 10.08 | 9.01 | 2.19M |
| September 15, 2025 | 9.67 | 10.03 | 10.03 | 10.36 | 9.49 | 1.97M |
| September 12, 2025 | 10.41 | 9.68 | 9.68 | 11.28 | 9.52 | 657,500 |
| September 11, 2025 | 11.8 | 11.05 | 11.05 | 12.03 | 10.51 | 610,000 |
| September 10, 2025 | 9.7 | 11.62 | 11.62 | 14.01 | 9.7 | 3.82M |
| September 09, 2025 | 9.55 | 9.38 | 9.38 | 9.96 | 8.98 | 1.4M |
| September 08, 2025 | 8.97 | 9.37 | 9.37 | 9.65 | 8.97 | 2.03M |
| September 05, 2025 | 8.62 | 8.97 | 8.97 | 9.25 | 8.62 | 3.36M |
| September 04, 2025 | 9 | 8.62 | 8.62 | 9.19 | 8.62 | 2.06M |
| September 03, 2025 | 9.48 | 9 | 9 | 9.48 | 8.65 | 895,000 |
| September 02, 2025 | 9.7 | 8.88 | 8.88 | 9.73 | 8.82 | 2.04M |
| September 01, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.25 | 1.64M |
| August 29, 2025 | 9.2 | 9.33 | 9.33 | 9.4 | 9.07 | 1.17M |
| August 28, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 8.4 | 1.41M |
| August 27, 2025 | 9.2 | 8.83 | 8.83 | 9.68 | 8.39 | 1.68M |
| August 26, 2025 | 8.25 | 8.85 | 8.85 | 8.85 | 8.25 | 960,000 |
| August 25, 2025 | 8.7 | 8.25 | 8.25 | 8.7 | 8.1 | 877,500 |
| August 22, 2025 | 9.08 | 8.39 | 8.39 | 9.12 | 8.22 | 1.44M |
| August 21, 2025 | 9.47 | 8.83 | 8.83 | 9.71 | 8.69 | 1.08M |
| August 20, 2025 | 9.46 | 8.46 | 8.46 | 9.63 | 8.01 | 2.29M |
| August 19, 2025 | 10.2 | 9.7 | 9.7 | 10.2 | 9.26 | 1.65M |
| August 18, 2025 | 9.5 | 9.7 | 9.7 | 9.8 | 9.1 | 812,500 |
| August 15, 2025 | 9.73 | 9.29 | 9.29 | 9.73 | 9.15 | 1.72M |
| August 14, 2025 | 9.7 | 9.83 | 9.83 | 10 | 9.44 | 1.38M |
| August 13, 2025 | 10 | 9.65 | 9.65 | 10 | 9.33 | 1.47M |
| August 12, 2025 | 9.9 | 9.8 | 9.8 | 10.2 | 9.05 | 1.49M |
| August 11, 2025 | 10.2 | 9.9 | 9.9 | 10.2 | 9.4 | 1.71M |
| August 08, 2025 | 9.6 | 9.97 | 9.97 | 10.01 | 9.08 | 1.42M |
| August 07, 2025 | 9 | 9.3 | 9.3 | 10.1 | 8.79 | 1.77M |
| August 06, 2025 | 8.88 | 9 | 9 | 9.02 | 8.46 | 1.3M |
| August 05, 2025 | 8.8 | 8.63 | 8.63 | 8.98 | 8.27 | 977,500 |
| August 04, 2025 | 8.75 | 8.8 | 8.8 | 8.91 | 8.38 | 1.23M |
| August 01, 2025 | 8.31 | 8.5 | 8.5 | 8.83 | 8.31 | 1.2M |
| July 31, 2025 | 8.29 | 8.31 | 8.31 | 8.32 | 8.17 | 940,000 |
| July 30, 2025 | 8.52 | 8.25 | 8.25 | 8.6 | 8.1 | 1.26M |
| July 29, 2025 | 8.6 | 8.6 | 8.6 | 8.85 | 8.54 | 1.21M |
| July 28, 2025 | 8.55 | 8.6 | 8.6 | 8.73 | 8.37 | 1.27M |
| July 25, 2025 | 8.31 | 8.59 | 8.59 | 8.65 | 8.27 | 1.2M |
| July 24, 2025 | 8.44 | 8.66 | 8.66 | 8.93 | 8.42 | 1.25M |
| July 23, 2025 | 8.62 | 8.63 | 8.63 | 8.78 | 8.5 | 1.21M |
| July 22, 2025 | 8.18 | 8.75 | 8.75 | 9 | 8.08 | 1.25M |
| July 21, 2025 | 8 | 8.19 | 8.19 | 8.24 | 8 | 1.26M |
| July 18, 2025 | 8.02 | 8.1 | 8.1 | 8.2 | 8.02 | 550,000 |
| July 17, 2025 | 8.15 | 8.24 | 8.24 | 8.24 | 8.02 | 602,500 |
| July 16, 2025 | 8.11 | 8.22 | 8.22 | 8.22 | 7.95 | 525,000 |
| July 15, 2025 | 8.01 | 8.13 | 8.13 | 8.25 | 7.97 | 500,000 |
| July 14, 2025 | 8.16 | 8.18 | 8.18 | 8.59 | 8 | 527,500 |
| July 11, 2025 | 8 | 8.17 | 8.17 | 8.37 | 7.91 | 1.29M |
| July 10, 2025 | 8.15 | 7.95 | 7.95 | 8.15 | 7.67 | 1.24M |
| July 09, 2025 | 8.14 | 8.15 | 8.15 | 8.22 | 7.95 | 1.23M |
| July 08, 2025 | 8.15 | 8.2 | 8.2 | 8.49 | 8.12 | 1.15M |
| July 07, 2025 | 8.01 | 8.18 | 8.18 | 8.2 | 7.6 | 495,000 |