8.98
-0.52(-5.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.5 | 8.98 | 8.98 | 9.5 | 8.94 | 733,000 |
| September 25, 2025 | 9.9 | 9.27 | 9.27 | 10.04 | 9.02 | 2.09M |
| September 24, 2025 | 9.97 | 10.08 | 10.08 | 10.17 | 9.9 | 731,500 |
| September 23, 2025 | 10.66 | 10.2 | 10.2 | 10.66 | 9.9 | 1.58M |
| September 22, 2025 | 11.5 | 10.66 | 10.66 | 11.53 | 10.5 | 1.44M |
| September 19, 2025 | 11.15 | 10.62 | 10.62 | 11.15 | 10.6 | 531,000 |
| September 18, 2025 | 11.49 | 11 | 11 | 11.49 | 10.68 | 989,000 |
| September 17, 2025 | 11.1 | 10.9 | 10.9 | 11.61 | 10.8 | 1.07M |
| September 16, 2025 | 10.9 | 11.06 | 11.06 | 11.08 | 9.6 | 4.94M |
| September 15, 2025 | 10.53 | 10.71 | 10.71 | 11.29 | 10.53 | 2.02M |
| September 12, 2025 | 10.5 | 10.44 | 10.44 | 11.2 | 10.33 | 2.12M |
| September 11, 2025 | 10 | 10.18 | 10.18 | 10.36 | 9.99 | 861,000 |
| September 10, 2025 | 10.8 | 10.4 | 10.4 | 10.97 | 9.83 | 2.14M |
| September 09, 2025 | 11.42 | 10.63 | 10.63 | 11.45 | 10.48 | 1.62M |
| September 08, 2025 | 11.39 | 11.09 | 11.09 | 11.47 | 10.5 | 2.01M |
| September 05, 2025 | 10.91 | 11.08 | 11.08 | 11.96 | 10.78 | 3.1M |
| September 04, 2025 | 10.79 | 10.91 | 10.91 | 11.02 | 10.14 | 1.71M |
| September 03, 2025 | 10.37 | 10.63 | 10.63 | 10.98 | 10.11 | 2.26M |
| September 02, 2025 | 11.23 | 10.33 | 10.33 | 11.33 | 9.9 | 3.07M |
| September 01, 2025 | 9.6 | 11.23 | 11.23 | 11.28 | 9.35 | 6.61M |
| August 29, 2025 | 8.63 | 9.69 | 9.69 | 9.85 | 8.53 | 4.41M |
| August 28, 2025 | 8.79 | 8.38 | 8.38 | 8.94 | 8.27 | 2.2M |
| August 27, 2025 | 8.6 | 8.8 | 8.8 | 8.87 | 8.11 | 2.05M |
| August 26, 2025 | 8.08 | 8.42 | 8.42 | 8.8 | 7.8 | 2.1M |
| August 25, 2025 | 8.11 | 8.08 | 8.08 | 8.5 | 7.81 | 2.35M |
| August 22, 2025 | 7.6 | 7.8 | 7.8 | 8.15 | 7.44 | 2.04M |
| August 21, 2025 | 8.16 | 7.68 | 7.68 | 8.43 | 7.52 | 2.08M |
| August 20, 2025 | 8.38 | 8.16 | 8.16 | 8.89 | 8 | 1.33M |
| August 19, 2025 | 8.8 | 8.62 | 8.62 | 9.45 | 8.6 | 2.93M |
| August 18, 2025 | 8.8 | 8.9 | 8.9 | 9.3 | 8.8 | 2.24M |
| August 15, 2025 | 8.56 | 8.72 | 8.72 | 9.01 | 7.9 | 3.91M |
| August 14, 2025 | 9.48 | 8.64 | 8.64 | 9.48 | 8.56 | 4.02M |
| August 13, 2025 | 9.99 | 9.55 | 9.55 | 10.4 | 9.22 | 3.82M |
| August 12, 2025 | 10 | 9.25 | 9.25 | 12.86 | 8.8 | 11.65M |
| August 11, 2025 | 9.01 | 10 | 10 | 10.08 | 8.3 | 7.08M |
| August 08, 2025 | 8.11 | 7.84 | 7.84 | 8.12 | 7.32 | 3.17M |
| August 07, 2025 | 8.05 | 8.13 | 8.13 | 8.67 | 7.5 | 5.14M |
| August 06, 2025 | 5.8 | 7.96 | 7.96 | 8.1 | 5.5 | 8.67M |
| August 05, 2025 | 5.48 | 5.75 | 5.75 | 6.41 | 5.12 | 6.69M |
| August 04, 2025 | 4.37 | 5.48 | 5.48 | 5.5 | 4.09 | 3.89M |
| August 01, 2025 | 4.84 | 4.54 | 4.54 | 4.95 | 4.2 | 3.5M |
| July 31, 2025 | 4.3 | 4.84 | 4.84 | 5 | 4.3 | 5.93M |
| July 30, 2025 | 3.71 | 4.31 | 4.31 | 4.38 | 3.71 | 3.89M |
| July 29, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.53 | 1.05M |
| July 28, 2025 | 3.7 | 3.73 | 3.73 | 3.79 | 3.48 | 772,000 |
| July 25, 2025 | 3.6 | 3.61 | 3.61 | 3.87 | 3.58 | 3.36M |
| July 24, 2025 | 3.39 | 3.48 | 3.48 | 3.58 | 3.39 | 880,000 |
| July 23, 2025 | 3.35 | 3.39 | 3.39 | 3.55 | 3.04 | 1.67M |
| July 22, 2025 | 3.92 | 3.36 | 3.36 | 3.92 | 3.27 | 2.58M |
| July 21, 2025 | 3.39 | 3.92 | 3.92 | 4.66 | 3.18 | 10.51M |
| July 18, 2025 | 2.81 | 2.95 | 2.95 | 2.95 | 2.5 | 3.43M |
| July 17, 2025 | 2.44 | 2.45 | 2.52 | 2.6 | 2.12 | 797,000 |
| July 16, 2025 | 2.28 | 2.44 | 2.44 | 2.51 | 2.28 | 542,000 |
| July 15, 2025 | 2.04 | 2.28 | 2.28 | 2.28 | 2.04 | 447,000 |
| July 14, 2025 | 2.22 | 2.02 | 2.02 | 2.34 | 2 | 37,000 |
| July 11, 2025 | 2.04 | 1.99 | 1.99 | 2.04 | 1.99 | 55,000 |
| July 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| July 09, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| July 08, 2025 | 2.06 | 2.05 | 2.05 | 2.15 | 2.04 | 23,000 |
| July 07, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |