10.72
+0.2(+1.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 10.4 | 10.84 | 10.84 | 11.16 | 10.28 | 15.91M |
| July 22, 2025 | 10.82 | 10.4 | 10.4 | 10.82 | 10.2 | 8.69M |
| July 21, 2025 | 11.34 | 10.82 | 10.82 | 11.58 | 10.72 | 10.21M |
| July 18, 2025 | 11.32 | 11.18 | 11.18 | 11.86 | 11.02 | 17.76M |
| July 17, 2025 | 11.14 | 11.1 | 11.1 | 11.3 | 10.68 | 17.82M |
| July 16, 2025 | 10.96 | 10.7 | 10.7 | 11.38 | 10.44 | 32.7M |
| July 15, 2025 | 9.59 | 10.56 | 10.56 | 10.74 | 9.34 | 28.14M |
| July 14, 2025 | 9.38 | 9.47 | 9.47 | 9.61 | 9.21 | 3.5M |
| July 11, 2025 | 9.57 | 9.28 | 9.28 | 9.89 | 9.21 | 7.05M |
| July 10, 2025 | 9.61 | 9.49 | 9.49 | 10.04 | 9.35 | 10.66M |
| July 09, 2025 | 9.8 | 9.57 | 9.57 | 9.94 | 9.46 | 4.67M |
| July 08, 2025 | 8.8 | 9.81 | 9.81 | 10.12 | 8.8 | 17.11M |
| July 07, 2025 | 9.25 | 8.9 | 8.9 | 9.27 | 8.64 | 9.46M |
| July 04, 2025 | 8.99 | 9.32 | 9.32 | 9.48 | 8.89 | 7.43M |
| July 03, 2025 | 8.71 | 8.98 | 8.98 | 9.03 | 8.63 | 4.93M |
| July 02, 2025 | 9.02 | 8.75 | 8.75 | 9.02 | 8.64 | 4.69M |
| June 30, 2025 | 8.87 | 8.94 | 8.94 | 9.1 | 8.77 | 5.24M |
| June 27, 2025 | 8.86 | 8.8 | 8.8 | 9.07 | 8.75 | 4.49M |
| June 26, 2025 | 8.98 | 8.97 | 8.97 | 9.18 | 8.72 | 4.03M |
| June 25, 2025 | 8.9 | 8.89 | 8.89 | 8.96 | 8.61 | 2.9M |
| June 24, 2025 | 8.57 | 8.86 | 8.86 | 8.9 | 8.48 | 3.5M |
| June 23, 2025 | 8.56 | 8.55 | 8.55 | 8.8 | 8.41 | 3.97M |
| June 20, 2025 | 8.65 | 8.75 | 8.75 | 8.98 | 8.58 | 2.72M |
| June 19, 2025 | 8.6 | 8.6 | 8.6 | 8.89 | 8.54 | 3.22M |
| June 18, 2025 | 8.88 | 8.67 | 8.67 | 8.94 | 8.5 | 2.11M |
| June 17, 2025 | 8.84 | 8.88 | 8.88 | 9 | 8.72 | 2.34M |
| June 16, 2025 | 8.55 | 8.82 | 8.82 | 8.92 | 8.45 | 4.73M |
| June 13, 2025 | 9.19 | 8.55 | 8.55 | 9.19 | 8.48 | 5.62M |
| June 12, 2025 | 9.26 | 9.07 | 9.07 | 9.32 | 8.96 | 5.79M |
| June 11, 2025 | 9.44 | 9.26 | 9.26 | 9.63 | 9.25 | 4M |
| June 10, 2025 | 10.08 | 9.44 | 9.44 | 10.08 | 9.28 | 7.02M |
| June 09, 2025 | 9.71 | 9.93 | 9.93 | 10.1 | 9.71 | 5.93M |
| June 06, 2025 | 10 | 9.61 | 9.61 | 10 | 9.51 | 5.18M |
| June 05, 2025 | 9.24 | 10.08 | 10.08 | 10.28 | 9.17 | 16.48M |
| June 04, 2025 | 9.2 | 9.23 | 9.23 | 9.31 | 9.1 | 2.27M |
| June 03, 2025 | 8.87 | 9.2 | 9.2 | 9.44 | 8.87 | 2.46M |
| June 02, 2025 | 9.88 | 8.94 | 8.94 | 9.88 | 8.66 | 1.61M |
| May 30, 2025 | 9.4 | 9.33 | 9.33 | 9.48 | 8.82 | 7.24M |
| May 29, 2025 | 9.3 | 9.72 | 9.31 | 9.76 | 9.18 | 5.58M |
| May 28, 2025 | 9.18 | 9.17 | 8.78 | 9.25 | 8.96 | 1.92M |
| May 27, 2025 | 9.21 | 9.27 | 9.27 | 9.39 | 9.19 | 871,601 |
| May 26, 2025 | 9.19 | 9.23 | 9.23 | 9.4 | 9.17 | 929,200 |