9.09
-0.69(-7.06%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 9.91 | 9.09 | 9.09 | 9.91 | 9 | 3.46M |
October 16, 2025 | 9.6 | 9.78 | 9.78 | 10 | 9.55 | 2.03M |
October 15, 2025 | 9.11 | 9.55 | 9.55 | 9.62 | 9.08 | 3.6M |
October 14, 2025 | 9.91 | 9.1 | 9.1 | 10.11 | 9.04 | 8.19M |
October 13, 2025 | 9.52 | 9.87 | 9.87 | 9.91 | 9.2 | 10.6M |
October 10, 2025 | 10.5 | 9.52 | 9.52 | 11.08 | 9.42 | 15.19M |
October 09, 2025 | 11.68 | 10.5 | 10.5 | 11.68 | 10.4 | 9.24M |
October 08, 2025 | 10.89 | 11.57 | 11.57 | 11.67 | 10.7 | 5.96M |
October 06, 2025 | 10.81 | 10.88 | 10.88 | 10.93 | 10.2 | 2.79M |
October 03, 2025 | 11.5 | 10.77 | 10.77 | 11.6 | 10.64 | 5.11M |
October 02, 2025 | 10.2 | 11.41 | 11.41 | 11.58 | 9.99 | 11.87M |
September 30, 2025 | 9.68 | 9.97 | 9.97 | 10.15 | 9.68 | 8.3M |
September 29, 2025 | 10.34 | 9.68 | 9.68 | 10.42 | 9.58 | 13.24M |
September 26, 2025 | 11.6 | 10.34 | 10.34 | 11.6 | 10.2 | 9.27M |
September 25, 2025 | 11.46 | 11.51 | 11.51 | 11.8 | 11.35 | 3.09M |
September 24, 2025 | 11.53 | 11.46 | 11.46 | 11.9 | 11.35 | 3.97M |
September 23, 2025 | 11.5 | 11.7 | 11.7 | 11.97 | 11.38 | 10.53M |
September 22, 2025 | 11 | 11.51 | 11.51 | 11.65 | 10.78 | 11.8M |
September 19, 2025 | 10.51 | 10.68 | 10.68 | 10.8 | 10.38 | 3.56M |
September 18, 2025 | 11.02 | 10.5 | 10.5 | 11.11 | 10.26 | 9.47M |
September 17, 2025 | 10.6 | 10.9 | 10.9 | 10.93 | 10.16 | 10.23M |
September 16, 2025 | 11.91 | 10.36 | 10.36 | 11.92 | 10.3 | 16.34M |
September 15, 2025 | 11.3 | 11.69 | 11.69 | 11.84 | 11.11 | 5.15M |
September 12, 2025 | 11.68 | 11.14 | 11.14 | 12.15 | 11.14 | 13.58M |
September 11, 2025 | 13.2 | 11.4 | 11.4 | 13.2 | 11.38 | 28.39M |
September 10, 2025 | 14.4 | 14.19 | 14.19 | 15.39 | 14.03 | 11.41M |
September 09, 2025 | 14.11 | 14.15 | 14.15 | 14.25 | 13.45 | 5.45M |
September 08, 2025 | 13.61 | 14.11 | 14.11 | 14.25 | 13.02 | 7.31M |
September 05, 2025 | 12.73 | 13.41 | 13.41 | 13.65 | 12.6 | 5.1M |
September 04, 2025 | 14.31 | 12.59 | 12.59 | 14.36 | 12.42 | 7.61M |
September 03, 2025 | 14.04 | 14.1 | 14.1 | 14.51 | 13.65 | 4.61M |
September 02, 2025 | 14.09 | 13.94 | 13.94 | 14.29 | 13.52 | 4.12M |
September 01, 2025 | 13.7 | 14.02 | 14.02 | 14.08 | 13.2 | 5.88M |
August 29, 2025 | 13.28 | 13.68 | 13.68 | 13.84 | 12.73 | 6.71M |
August 28, 2025 | 13.37 | 12.9 | 12.9 | 13.37 | 12.52 | 9M |
August 27, 2025 | 14.3 | 13.25 | 13.25 | 14.66 | 13.21 | 6.2M |
August 26, 2025 | 13.95 | 14.03 | 14.03 | 14.58 | 13.9 | 7.42M |
August 25, 2025 | 14.86 | 13.84 | 13.84 | 15.27 | 13.53 | 10.75M |
August 22, 2025 | 13.78 | 14.85 | 14.85 | 14.92 | 13.75 | 13.48M |
August 21, 2025 | 13.98 | 13.75 | 13.75 | 14.63 | 13.22 | 17.09M |
August 20, 2025 | 15.3 | 13.71 | 13.71 | 15.8 | 13.17 | 29.32M |
August 19, 2025 | 16.5 | 15.52 | 15.52 | 16.78 | 15.4 | 83.56M |
August 18, 2025 | 17.77 | 18.26 | 18.26 | 18.75 | 17.5 | 9.1M |
August 15, 2025 | 15.66 | 17.74 | 17.74 | 18.15 | 15.66 | 12.79M |
August 14, 2025 | 15.75 | 15.6 | 15.6 | 15.94 | 15.3 | 3.1M |
August 13, 2025 | 14.56 | 15.75 | 15.75 | 15.95 | 14.56 | 8.57M |
August 12, 2025 | 14.23 | 14.54 | 14.54 | 14.57 | 13.96 | 2.23M |
August 11, 2025 | 13.81 | 14.23 | 14.23 | 14.49 | 13.32 | 4.84M |
August 08, 2025 | 11.63 | 13.68 | 13.68 | 13.77 | 10.8 | 21.15M |
August 07, 2025 | 11.98 | 11.91 | 11.91 | 12.5 | 11.67 | 4.97M |
August 06, 2025 | 12.2 | 11.87 | 11.87 | 12.2 | 11.43 | 3.28M |
August 05, 2025 | 10.66 | 11.92 | 11.92 | 11.98 | 10.4 | 11.15M |
August 04, 2025 | 10.5 | 10.33 | 10.33 | 10.5 | 10.08 | 2.15M |
August 01, 2025 | 10.72 | 10.5 | 10.5 | 11.18 | 10.4 | 3.56M |
July 31, 2025 | 10.7 | 10.72 | 10.72 | 11.36 | 10.56 | 5.79M |
July 30, 2025 | 11.22 | 10.56 | 10.56 | 11.26 | 10.26 | 6.14M |
July 29, 2025 | 11.34 | 11.2 | 11.2 | 11.52 | 10.96 | 4.96M |
July 28, 2025 | 10.96 | 11.24 | 11.24 | 11.3 | 10.48 | 2.4M |
July 25, 2025 | 10.98 | 10.72 | 10.72 | 11.08 | 10.56 | 2.27M |
July 24, 2025 | 10.66 | 11.08 | 11.08 | 11.12 | 10.38 | 3.13M |