11.49
-0.13(-1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.3 | 11.62 | 11.62 | 11.74 | 11.13 | 19.05M |
| September 04, 2025 | 11.69 | 11.2 | 11.2 | 11.83 | 11.06 | 21.96M |
| September 03, 2025 | 11.84 | 11.64 | 11.64 | 11.92 | 11.51 | 14.27M |
| September 02, 2025 | 12.8 | 11.84 | 11.84 | 12.8 | 11.73 | 29.6M |
| September 01, 2025 | 13.32 | 12.76 | 12.76 | 13.44 | 12.57 | 26.97M |
| August 29, 2025 | 13.18 | 13.25 | 13.25 | 13.63 | 12.78 | 28.47M |
| August 28, 2025 | 12.74 | 13.17 | 13.17 | 13.37 | 12.5 | 34.15M |
| August 27, 2025 | 13.21 | 12.73 | 12.73 | 13.22 | 12.45 | 37.14M |
| August 26, 2025 | 12.48 | 13.29 | 13.29 | 13.4 | 12.44 | 50.12M |
| August 25, 2025 | 13.33 | 12.3 | 12.3 | 13.38 | 11.78 | 56.21M |
| August 22, 2025 | 12.62 | 13.07 | 13.07 | 13.1 | 12.52 | 21.27M |
| August 21, 2025 | 12.85 | 12.62 | 12.62 | 13.08 | 12.45 | 12.13M |
| August 20, 2025 | 12.93 | 12.75 | 12.75 | 12.95 | 12.31 | 24.06M |
| August 19, 2025 | 13.89 | 12.93 | 12.93 | 13.99 | 12.7 | 42.05M |
| August 18, 2025 | 14.01 | 13.45 | 13.45 | 14.27 | 13 | 51.92M |
| August 15, 2025 | 11.15 | 13.6 | 13.6 | 14.11 | 11.1 | 103.52M |
| August 14, 2025 | 10.98 | 11.25 | 11.25 | 11.26 | 10.97 | 11.3M |
| August 13, 2025 | 10.85 | 10.96 | 10.96 | 11.05 | 10.79 | 8.43M |
| August 12, 2025 | 10.78 | 10.85 | 10.85 | 10.97 | 10.68 | 6.57M |
| August 11, 2025 | 10.42 | 10.82 | 10.82 | 10.83 | 10.38 | 13.01M |
| August 08, 2025 | 10.46 | 10.44 | 10.44 | 10.46 | 10.22 | 7.89M |
| August 07, 2025 | 10.46 | 10.48 | 10.48 | 10.7 | 10.22 | 12.28M |
| August 06, 2025 | 10.54 | 10.54 | 10.54 | 10.65 | 10.38 | 7.45M |
| August 05, 2025 | 10.55 | 10.46 | 10.46 | 10.69 | 10.4 | 6.16M |
| August 04, 2025 | 10.02 | 10.56 | 10.56 | 10.62 | 9.95 | 11.59M |
| August 01, 2025 | 10.08 | 10.14 | 10.14 | 10.24 | 9.98 | 9.75M |
| July 31, 2025 | 10.26 | 10.1 | 10.1 | 10.72 | 10.02 | 17.11M |
| July 30, 2025 | 10.66 | 10.28 | 10.28 | 10.68 | 10.16 | 16.15M |
| July 29, 2025 | 10.34 | 10.64 | 10.64 | 10.7 | 10.12 | 22.36M |
| July 28, 2025 | 10.2 | 10.36 | 10.36 | 10.54 | 10.08 | 15.66M |
| July 25, 2025 | 10.22 | 10.2 | 10.2 | 10.44 | 10.12 | 12.16M |
| July 24, 2025 | 10 | 10.02 | 10.02 | 10.14 | 9.92 | 7.16M |
| July 23, 2025 | 10.06 | 10 | 10 | 10.1 | 9.88 | 8.11M |
| July 22, 2025 | 9.86 | 10.02 | 10.02 | 10.08 | 9.8 | 9.25M |
| July 21, 2025 | 9.9 | 9.9 | 9.9 | 9.97 | 9.73 | 13.77M |
| July 18, 2025 | 10.5 | 9.84 | 9.84 | 10.58 | 9.31 | 140.93M |
| July 17, 2025 | 10.82 | 10.84 | 10.84 | 11 | 10.64 | 12.72M |
| July 16, 2025 | 11.16 | 10.88 | 10.88 | 11.16 | 10.72 | 9.35M |
| July 15, 2025 | 10.62 | 11.14 | 11.14 | 11.34 | 10.62 | 13.61M |
| July 14, 2025 | 10.66 | 10.62 | 10.62 | 10.68 | 10.32 | 5M |
| July 11, 2025 | 10.92 | 10.64 | 10.64 | 11 | 10.6 | 9.88M |
| July 10, 2025 | 10.84 | 11 | 11 | 11.26 | 10.72 | 13.77M |
| July 09, 2025 | 10.96 | 10.78 | 10.78 | 11 | 10.52 | 6.79M |
| July 08, 2025 | 10.52 | 10.8 | 10.8 | 10.96 | 10.46 | 9.18M |
| July 07, 2025 | 10.7 | 10.64 | 10.64 | 10.76 | 10.5 | 7.28M |
| July 04, 2025 | 10.46 | 10.64 | 10.64 | 10.8 | 10.34 | 18.22M |
| July 03, 2025 | 9.65 | 10.46 | 10.46 | 10.6 | 9.48 | 27.59M |
| July 02, 2025 | 9.66 | 9.65 | 9.65 | 10.04 | 9.54 | 10.06M |
| June 30, 2025 | 9.34 | 9.51 | 9.51 | 9.62 | 9.2 | 7.66M |
| June 27, 2025 | 9.17 | 9.34 | 9.34 | 9.41 | 9.07 | 6.84M |
| June 26, 2025 | 9.29 | 9.17 | 9.17 | 9.32 | 9.12 | 2.49M |
| June 25, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.1 | 2.49M |
| June 24, 2025 | 9.17 | 9.2 | 9.2 | 9.32 | 8.97 | 4.4M |
| June 23, 2025 | 8.89 | 9.07 | 9.07 | 9.08 | 8.8 | 3.52M |
| June 20, 2025 | 8.95 | 8.9 | 8.9 | 9.19 | 8.84 | 11.44M |
| June 19, 2025 | 9.19 | 8.93 | 8.93 | 9.2 | 8.76 | 4.95M |
| June 18, 2025 | 9.19 | 9.17 | 9.17 | 9.19 | 8.92 | 6.1M |
| June 17, 2025 | 9.39 | 9.17 | 9.17 | 9.39 | 9.08 | 3.23M |
| June 16, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.22 | 3.62M |
| June 13, 2025 | 9.6 | 9.4 | 9.4 | 9.7 | 9.31 | 6.98M |