13.19
+1.25(+10.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.4 | 13.19 | 13.19 | 13.21 | 12.02 | 16.79M |
| August 15, 2025 | 12.3 | 11.94 | 11.94 | 12.48 | 11.84 | 6.16M |
| August 14, 2025 | 12.33 | 12.25 | 12.25 | 12.69 | 11.92 | 5.24M |
| August 13, 2025 | 11.96 | 12.29 | 12.29 | 12.76 | 11.96 | 11.04M |
| August 12, 2025 | 10.9 | 11.96 | 11.96 | 11.99 | 10.9 | 8.73M |
| August 11, 2025 | 10.45 | 10.87 | 10.87 | 10.94 | 10.45 | 3.73M |
| August 08, 2025 | 10.59 | 10.45 | 10.45 | 10.75 | 10.44 | 3.61M |
| August 07, 2025 | 10.18 | 10.59 | 10.59 | 10.65 | 10.1 | 5.85M |
| August 06, 2025 | 9.55 | 10.18 | 10.18 | 10.2 | 9.55 | 5.88M |
| August 05, 2025 | 9.18 | 9.58 | 9.58 | 9.63 | 9.18 | 1.98M |
| August 04, 2025 | 9.45 | 9.35 | 9.35 | 9.5 | 9.17 | 2.15M |
| August 01, 2025 | 9.29 | 9.45 | 9.45 | 9.69 | 9.29 | 3.39M |
| July 31, 2025 | 9.38 | 9.37 | 9.37 | 9.84 | 9.29 | 5.56M |
| July 30, 2025 | 9.38 | 9.44 | 9.44 | 9.59 | 9.38 | 3.32M |
| July 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.37 | 1.76M |
| July 28, 2025 | 9.06 | 9.55 | 9.55 | 9.62 | 9.06 | 4.64M |
| July 25, 2025 | 9.26 | 9.06 | 9.06 | 9.41 | 9.01 | 5.23M |
| July 24, 2025 | 9.16 | 9.3 | 9.3 | 9.45 | 9.13 | 4.19M |
| July 23, 2025 | 9.63 | 9.15 | 9.15 | 9.63 | 8.92 | 9.74M |
| July 22, 2025 | 9.67 | 9.63 | 9.63 | 9.86 | 9.48 | 4.53M |
| July 21, 2025 | 9.95 | 9.83 | 9.83 | 10 | 9.56 | 4.84M |
| July 18, 2025 | 9.94 | 9.99 | 9.99 | 10.06 | 9.67 | 4.98M |
| July 17, 2025 | 9.85 | 9.98 | 9.98 | 9.99 | 9.69 | 7.54M |
| July 16, 2025 | 9.52 | 9.8 | 9.8 | 9.83 | 9.35 | 5.61M |
| July 15, 2025 | 9.05 | 9.52 | 9.52 | 9.7 | 9.02 | 11.4M |
| July 14, 2025 | 9 | 9.05 | 9.05 | 9.08 | 8.8 | 3.74M |
| July 11, 2025 | 8.9 | 8.97 | 8.97 | 9.25 | 8.21 | 13.69M |
| July 10, 2025 | 8.16 | 8.8 | 8.8 | 8.8 | 7.95 | 13.62M |
| July 09, 2025 | 7.94 | 8.14 | 8.14 | 8.15 | 7.86 | 5.52M |
| July 08, 2025 | 7.8 | 7.91 | 7.91 | 7.94 | 7.65 | 5.46M |
| July 07, 2025 | 7.8 | 7.8 | 7.8 | 7.87 | 7.75 | 2.56M |
| July 04, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.69 | 2.15M |
| July 03, 2025 | 7.69 | 7.82 | 7.82 | 7.84 | 7.54 | 5.98M |
| July 02, 2025 | 7.4 | 7.69 | 7.69 | 7.72 | 7.37 | 6.85M |
| June 30, 2025 | 7.34 | 7.42 | 7.42 | 7.55 | 7.34 | 3.01M |
| June 27, 2025 | 7.61 | 7.34 | 7.34 | 7.61 | 7.18 | 5.14M |
| June 26, 2025 | 7.54 | 7.61 | 7.61 | 7.63 | 7.34 | 3.96M |
| June 25, 2025 | 7.5 | 7.54 | 7.54 | 7.66 | 7.31 | 6.85M |
| June 24, 2025 | 7.18 | 7.5 | 7.5 | 7.53 | 7 | 7.01M |
| June 23, 2025 | 6.93 | 6.96 | 6.96 | 7.02 | 6.8 | 3.67M |
| June 20, 2025 | 6.92 | 7 | 7 | 7.25 | 6.92 | 4.77M |
| June 19, 2025 | 7.16 | 6.94 | 6.94 | 7.27 | 6.81 | 6M |
| June 18, 2025 | 6.9 | 7.16 | 7.16 | 7.18 | 6.78 | 7.26M |
| June 17, 2025 | 6.39 | 6.88 | 6.88 | 6.9 | 6.39 | 10.2M |
| June 16, 2025 | 6.01 | 6.39 | 6.39 | 6.4 | 5.96 | 6.18M |
| June 13, 2025 | 6 | 6.01 | 6.01 | 6.03 | 5.91 | 1.49M |
| June 12, 2025 | 6.08 | 6.01 | 6.01 | 6.13 | 5.96 | 1.54M |
| June 11, 2025 | 5.94 | 6.06 | 6.06 | 6.2 | 5.94 | 5.08M |
| June 10, 2025 | 5.87 | 5.92 | 5.92 | 5.93 | 5.81 | 2.02M |
| June 09, 2025 | 5.85 | 5.87 | 5.87 | 5.94 | 5.79 | 2.72M |
| June 06, 2025 | 5.8 | 5.85 | 5.85 | 5.94 | 5.77 | 1.42M |
| June 05, 2025 | 5.9 | 5.84 | 5.84 | 5.95 | 5.7 | 3.87M |
| June 04, 2025 | 5.44 | 5.9 | 5.9 | 5.9 | 5.38 | 10.63M |
| June 03, 2025 | 5.24 | 5.44 | 5.44 | 5.46 | 5.2 | 3.84M |
| June 02, 2025 | 5.11 | 5.19 | 5.19 | 5.28 | 5.08 | 3.18M |
| May 30, 2025 | 5.11 | 5.18 | 5.18 | 5.19 | 5.02 | 2.22M |
| May 29, 2025 | 5.05 | 5.13 | 5.13 | 5.23 | 5.04 | 4.54M |
| May 28, 2025 | 5.18 | 5.04 | 5.04 | 5.18 | 5.02 | 4.08M |
| May 27, 2025 | 4.75 | 5.09 | 5.09 | 5.1 | 4.75 | 8.48M |
| May 26, 2025 | 4.55 | 4.85 | 4.84 | 4.94 | 4.51 | 6.84M |