9.69
-0.36(-3.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.02 | 9.69 | 9.69 | 10.09 | 9.65 | 26.34M |
| August 15, 2025 | 10.12 | 10.05 | 10.05 | 10.23 | 9.96 | 10.48M |
| August 14, 2025 | 10.44 | 10.18 | 10.18 | 10.44 | 10.09 | 16.57M |
| August 13, 2025 | 10.48 | 10.44 | 10.44 | 10.63 | 10.3 | 13.58M |
| August 12, 2025 | 10.25 | 10.48 | 10.48 | 10.5 | 10.25 | 21.46M |
| August 11, 2025 | 10.31 | 10.18 | 10.18 | 10.32 | 10.05 | 16.57M |
| August 08, 2025 | 10.4 | 10.23 | 10.23 | 10.4 | 10.14 | 14.14M |
| August 07, 2025 | 10.38 | 10.34 | 10.34 | 10.45 | 10.21 | 17.88M |
| August 06, 2025 | 10.14 | 10.42 | 10.42 | 10.5 | 10.03 | 48.14M |
| August 05, 2025 | 9.9 | 10.03 | 10.03 | 10.04 | 9.77 | 16.41M |
| August 04, 2025 | 9.62 | 9.83 | 9.83 | 9.86 | 9.47 | 13.08M |
| August 01, 2025 | 9.65 | 9.62 | 9.62 | 9.7 | 9.5 | 14.8M |
| July 31, 2025 | 10.16 | 9.66 | 9.66 | 10.16 | 9.64 | 18.17M |
| July 30, 2025 | 9.97 | 10.16 | 10.16 | 10.34 | 9.96 | 30.41M |
| July 29, 2025 | 9.96 | 9.98 | 9.98 | 10.04 | 9.83 | 10.66M |
| July 28, 2025 | 10.18 | 10.06 | 10.06 | 10.3 | 9.93 | 13.78M |
| July 25, 2025 | 10.42 | 10.32 | 10.32 | 10.54 | 10.16 | 14.1M |
| July 24, 2025 | 10.18 | 10.36 | 10.36 | 10.38 | 10.06 | 18.11M |
| July 23, 2025 | 10.5 | 10.28 | 10.28 | 10.58 | 10.14 | 33.61M |
| July 22, 2025 | 9.59 | 10.28 | 10.28 | 10.42 | 9.56 | 69.62M |
| July 21, 2025 | 9.44 | 9.58 | 9.58 | 9.59 | 9.28 | 26.78M |
| July 18, 2025 | 9.21 | 9.33 | 9.33 | 9.43 | 9.21 | 14.41M |
| July 17, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.16 | 16.95M |
| July 16, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.13 | 20.33M |
| July 15, 2025 | 9.51 | 9.3 | 9.3 | 9.51 | 9.18 | 42.91M |
| July 14, 2025 | 9.49 | 9.5 | 9.5 | 9.72 | 9.41 | 19.35M |
| July 11, 2025 | 9.44 | 9.49 | 9.49 | 9.58 | 9.43 | 21M |
| July 10, 2025 | 9.33 | 9.52 | 9.52 | 9.55 | 9.33 | 22.8M |
| July 09, 2025 | 9.35 | 9.33 | 9.33 | 9.43 | 9.31 | 29.92M |
| July 08, 2025 | 9.25 | 9.33 | 9.33 | 9.43 | 9.25 | 29.53M |
| July 07, 2025 | 9.27 | 9.25 | 9.25 | 9.37 | 9.16 | 29.21M |
| July 04, 2025 | 9.08 | 9.27 | 9.27 | 9.3 | 9.07 | 23.09M |
| July 03, 2025 | 9.07 | 9.08 | 9.08 | 9.25 | 9.03 | 42.74M |
| July 02, 2025 | 9.09 | 9.35 | 9.07 | 9.45 | 9.09 | 53M |
| June 30, 2025 | 9.2 | 9.08 | 8.81 | 9.2 | 9.06 | 41.96M |
| June 27, 2025 | 9.06 | 9.18 | 8.9 | 9.23 | 9.04 | 48.05M |
| June 26, 2025 | 9 | 9.03 | 8.76 | 9.1 | 8.93 | 51.4M |
| June 25, 2025 | 9.03 | 9 | 8.73 | 9.14 | 8.95 | 28.77M |
| June 24, 2025 | 8.96 | 9.05 | 8.78 | 9.09 | 8.76 | 32.54M |
| June 23, 2025 | 9.08 | 8.97 | 8.7 | 9.08 | 8.85 | 31.37M |
| June 20, 2025 | 8.69 | 9 | 9 | 9.1 | 8.68 | 33.82M |
| June 19, 2025 | 8.78 | 8.68 | 8.68 | 8.88 | 8.58 | 27.29M |
| June 18, 2025 | 8.94 | 8.8 | 8.8 | 9.01 | 8.69 | 34.93M |
| June 17, 2025 | 8.71 | 8.92 | 8.92 | 8.92 | 8.58 | 19.59M |
| June 16, 2025 | 8.74 | 8.71 | 8.71 | 8.79 | 8.66 | 15.57M |
| June 13, 2025 | 8.61 | 8.74 | 8.74 | 8.8 | 8.61 | 15.01M |
| June 12, 2025 | 8.72 | 8.63 | 8.63 | 8.8 | 8.61 | 22.26M |
| June 11, 2025 | 8.7 | 8.72 | 8.72 | 8.77 | 8.63 | 21.24M |
| June 10, 2025 | 8.42 | 8.7 | 8.7 | 8.72 | 8.4 | 29.05M |
| June 09, 2025 | 8.63 | 8.4 | 8.4 | 8.63 | 8.38 | 23.69M |
| June 06, 2025 | 8.56 | 8.55 | 8.55 | 8.67 | 8.51 | 17.07M |
| June 05, 2025 | 8.65 | 8.55 | 8.55 | 8.74 | 8.5 | 14.44M |
| June 04, 2025 | 8.4 | 8.65 | 8.65 | 8.68 | 8.4 | 15.13M |
| June 03, 2025 | 8.55 | 8.42 | 8.42 | 8.63 | 8.34 | 34.17M |
| June 02, 2025 | 8.78 | 8.47 | 8.47 | 8.8 | 8.45 | 9.22M |
| May 30, 2025 | 8.84 | 8.78 | 8.78 | 8.84 | 8.7 | 21.14M |
| May 29, 2025 | 8.8 | 8.86 | 8.86 | 8.92 | 8.76 | 23.97M |
| May 28, 2025 | 8.8 | 8.85 | 8.85 | 8.87 | 8.72 | 11.86M |
| May 27, 2025 | 8.88 | 8.83 | 8.83 | 8.92 | 8.72 | 15.66M |
| May 26, 2025 | 8.66 | 8.87 | 8.87 | 8.95 | 8.66 | 20.86M |