8.73
-0.34(-3.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.14 | 8.73 | 8.73 | 9.16 | 8.67 | 4.86M |
| October 16, 2025 | 9.37 | 9.07 | 9.07 | 9.37 | 8.89 | 4.54M |
| October 15, 2025 | 9 | 9.26 | 9.26 | 9.26 | 8.94 | 4.51M |
| October 14, 2025 | 9.45 | 8.96 | 8.96 | 9.59 | 8.92 | 6.82M |
| October 13, 2025 | 9.31 | 9.39 | 9.39 | 9.49 | 9.18 | 4.42M |
| October 10, 2025 | 9.89 | 9.61 | 9.61 | 9.92 | 9.57 | 3.07M |
| October 09, 2025 | 9.89 | 9.78 | 9.78 | 9.94 | 9.66 | 4.14M |
| October 08, 2025 | 10.25 | 10 | 10 | 10.27 | 9.85 | 1.22M |
| October 06, 2025 | 10.28 | 10.24 | 10.24 | 10.36 | 10.18 | 606,800 |
| October 03, 2025 | 10.44 | 10.34 | 10.34 | 10.44 | 10.2 | 1.14M |
| October 02, 2025 | 9.81 | 10.3 | 10.3 | 10.3 | 9.81 | 1.65M |
| September 30, 2025 | 10.03 | 9.8 | 9.8 | 10.11 | 9.58 | 9.87M |
| September 29, 2025 | 10.42 | 9.9 | 9.9 | 10.42 | 9.75 | 11.9M |
| September 26, 2025 | 10.9 | 10.42 | 10.42 | 10.9 | 10.18 | 14.05M |
| September 25, 2025 | 12.78 | 10.91 | 10.91 | 12.88 | 10.74 | 54.73M |
| September 24, 2025 | 11.04 | 11.8 | 11.8 | 11.83 | 10.97 | 10.67M |
| September 23, 2025 | 11 | 11.28 | 11.28 | 11.43 | 10.95 | 6.77M |
| September 22, 2025 | 11.33 | 10.95 | 10.95 | 11.33 | 10.88 | 2.81M |
| September 19, 2025 | 11.66 | 11.05 | 11.05 | 11.66 | 10.91 | 7.27M |
| September 18, 2025 | 11.98 | 11.52 | 11.52 | 11.98 | 11.3 | 5.43M |
| September 17, 2025 | 11.49 | 11.98 | 11.98 | 12.06 | 11.32 | 8.89M |
| September 16, 2025 | 11.4 | 11.45 | 11.45 | 11.52 | 11.16 | 4.68M |
| September 15, 2025 | 11.13 | 11.43 | 11.43 | 11.6 | 10.95 | 6.5M |
| September 12, 2025 | 10.88 | 11.13 | 11.13 | 11.64 | 10.85 | 16.41M |
| September 11, 2025 | 11.2 | 10.69 | 10.69 | 11.2 | 10.36 | 9.24M |
| September 10, 2025 | 10.57 | 11 | 11 | 11.3 | 10.56 | 12.83M |
| September 09, 2025 | 10.49 | 10.46 | 10.46 | 10.61 | 10.19 | 4.72M |
| September 08, 2025 | 10.38 | 10.38 | 10.38 | 10.53 | 10.19 | 3.43M |
| September 05, 2025 | 10.24 | 10.26 | 10.26 | 10.42 | 10.12 | 3.57M |
| September 04, 2025 | 10.51 | 10.15 | 10.15 | 10.77 | 10.01 | 4.67M |
| September 03, 2025 | 10.85 | 10.42 | 10.42 | 11.08 | 10.35 | 6.16M |
| September 02, 2025 | 11.66 | 10.74 | 10.74 | 12.22 | 10.55 | 19.81M |
| September 01, 2025 | 10.96 | 11.21 | 11.21 | 11.74 | 10.92 | 25.92M |
| August 29, 2025 | 10.5 | 10.3 | 10.3 | 10.52 | 9.98 | 4.33M |
| August 28, 2025 | 10 | 10.35 | 10.35 | 10.45 | 9.82 | 7.55M |
| August 27, 2025 | 10.18 | 10 | 10 | 10.46 | 9.96 | 8.74M |
| August 26, 2025 | 10.36 | 10.12 | 10.12 | 10.47 | 9.81 | 14.8M |
| August 25, 2025 | 10.79 | 10.36 | 10.36 | 10.94 | 10.17 | 9.2M |
| August 22, 2025 | 10.41 | 10.48 | 10.48 | 10.69 | 10.24 | 7.87M |
| August 21, 2025 | 10.29 | 10.27 | 10.27 | 10.37 | 10.13 | 1.71M |
| August 20, 2025 | 10.57 | 10.29 | 10.29 | 10.57 | 10.1 | 4.49M |
| August 19, 2025 | 10.7 | 10.57 | 10.57 | 10.77 | 10.25 | 6.49M |
| August 18, 2025 | 10.68 | 10.72 | 10.72 | 11.06 | 10.5 | 8.51M |
| August 15, 2025 | 10.39 | 10.52 | 10.52 | 10.68 | 10.24 | 4.61M |
| August 14, 2025 | 10.99 | 10.28 | 10.28 | 11.16 | 10.22 | 11.92M |
| August 13, 2025 | 11.2 | 10.94 | 10.94 | 11.3 | 10.8 | 8.34M |
| August 12, 2025 | 11.01 | 11 | 11 | 11.58 | 10.83 | 8.56M |
| August 11, 2025 | 11.17 | 10.69 | 10.69 | 11.42 | 10.62 | 8.53M |
| August 08, 2025 | 11.22 | 10.96 | 10.96 | 11.3 | 10.87 | 5.13M |
| August 07, 2025 | 11.36 | 11.22 | 11.22 | 11.56 | 11.11 | 4.48M |
| August 06, 2025 | 11.85 | 11.32 | 11.32 | 11.98 | 11.21 | 6.7M |
| August 05, 2025 | 10.79 | 11.9 | 11.9 | 12 | 10.29 | 22.72M |
| August 04, 2025 | 11.26 | 11.08 | 11.08 | 11.38 | 10.81 | 9.91M |
| August 01, 2025 | 11.6 | 11.48 | 11.48 | 12.06 | 11.08 | 17.37M |
| July 31, 2025 | 10.7 | 11.38 | 11.38 | 11.72 | 10.7 | 20.77M |
| July 30, 2025 | 11 | 10.7 | 10.7 | 11.22 | 10.56 | 7.66M |
| July 29, 2025 | 11.18 | 10.9 | 10.9 | 11.42 | 10.56 | 16.78M |
| July 28, 2025 | 12.88 | 11.18 | 11.18 | 13 | 11.06 | 26.92M |
| July 25, 2025 | 11.76 | 12.36 | 12.36 | 12.36 | 11.28 | 16.72M |
| July 24, 2025 | 11.16 | 11.76 | 11.76 | 11.88 | 10.96 | 19.7M |