11.88
-0.05(-0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.94 | 11.88 | 11.88 | 11.95 | 11.82 | 586,100 |
| August 15, 2025 | 11.65 | 11.93 | 11.93 | 11.93 | 11.65 | 402,650 |
| August 14, 2025 | 11.64 | 11.7 | 11.7 | 11.77 | 11.64 | 489,128 |
| August 13, 2025 | 11.55 | 11.66 | 11.66 | 11.74 | 11.55 | 264,000 |
| August 12, 2025 | 11.64 | 11.72 | 11.72 | 11.76 | 11.63 | 223,500 |
| August 11, 2025 | 11.63 | 11.63 | 11.63 | 11.68 | 11.57 | 278,741 |
| August 08, 2025 | 11.72 | 11.63 | 11.63 | 11.72 | 11.6 | 291,000 |
| August 07, 2025 | 11.56 | 11.7 | 11.7 | 11.89 | 11.56 | 494,300 |
| August 06, 2025 | 11.86 | 11.84 | 11.84 | 11.88 | 11.68 | 582,300 |
| August 05, 2025 | 11.73 | 11.95 | 11.95 | 11.96 | 11.69 | 556,600 |
| August 04, 2025 | 11.72 | 11.66 | 11.66 | 11.72 | 11.53 | 125,700 |
| August 01, 2025 | 11.43 | 11.61 | 11.61 | 11.62 | 11.43 | 237,637 |
| July 31, 2025 | 11.65 | 11.5 | 11.5 | 11.69 | 11.42 | 436,400 |
| July 30, 2025 | 11.63 | 11.65 | 11.65 | 11.74 | 11.57 | 708,958 |
| July 29, 2025 | 11.55 | 11.6 | 11.6 | 11.64 | 11.48 | 374,588 |
| July 28, 2025 | 11.2 | 11.54 | 11.54 | 11.55 | 11.18 | 996,326 |
| July 25, 2025 | 11.03 | 11.1 | 11.1 | 11.15 | 11.02 | 297,912 |
| July 24, 2025 | 11.01 | 10.98 | 10.98 | 11.01 | 10.93 | 256,000 |
| July 23, 2025 | 10.94 | 10.97 | 10.97 | 11.01 | 10.91 | 512,112 |
| July 22, 2025 | 10.99 | 10.94 | 10.94 | 10.99 | 10.91 | 282,400 |
| July 21, 2025 | 10.89 | 10.94 | 10.94 | 10.97 | 10.89 | 252,100 |
| July 18, 2025 | 10.91 | 10.9 | 10.9 | 10.95 | 10.88 | 132,700 |
| July 17, 2025 | 10.92 | 10.9 | 10.9 | 10.92 | 10.85 | 217,200 |
| July 16, 2025 | 10.85 | 10.88 | 10.88 | 10.88 | 10.79 | 223,100 |
| July 15, 2025 | 10.84 | 10.81 | 10.81 | 10.9 | 10.76 | 219,800 |
| July 14, 2025 | 10.88 | 10.83 | 10.83 | 10.95 | 10.75 | 251,900 |
| July 11, 2025 | 10.8 | 10.85 | 10.85 | 10.89 | 10.75 | 395,300 |
| July 10, 2025 | 10.64 | 10.74 | 10.74 | 10.74 | 10.6 | 304,800 |
| July 09, 2025 | 10.65 | 10.63 | 10.63 | 10.72 | 10.62 | 240,100 |
| July 08, 2025 | 10.53 | 10.59 | 10.59 | 10.6 | 10.51 | 253,900 |
| July 07, 2025 | 10.55 | 10.54 | 10.54 | 10.57 | 10.52 | 149,000 |
| July 04, 2025 | 10.55 | 10.53 | 10.53 | 10.6 | 10.47 | 298,600 |
| July 03, 2025 | 10.35 | 10.56 | 10.56 | 10.58 | 10.35 | 587,792 |
| July 02, 2025 | 10.31 | 10.3 | 10.3 | 10.4 | 10.26 | 348,400 |
| July 01, 2025 | 10.22 | 10.31 | 10.31 | 10.34 | 10.22 | 264,800 |
| June 30, 2025 | 10.06 | 10.25 | 10.25 | 10.26 | 10.06 | 330,736 |
| June 27, 2025 | 9.98 | 10.05 | 10.05 | 10.05 | 9.95 | 235,500 |
| June 26, 2025 | 9.99 | 9.95 | 9.95 | 9.99 | 9.92 | 137,100 |
| June 25, 2025 | 9.9 | 9.94 | 9.94 | 9.96 | 9.88 | 229,000 |
| June 24, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.82 | 198,201 |
| June 23, 2025 | 9.75 | 9.81 | 9.81 | 9.82 | 9.72 | 80,700 |
| June 20, 2025 | 9.76 | 9.74 | 9.74 | 9.8 | 9.73 | 149,900 |
| June 19, 2025 | 9.81 | 9.77 | 9.77 | 9.81 | 9.76 | 78,500 |
| June 18, 2025 | 9.8 | 9.81 | 9.81 | 9.84 | 9.73 | 148,900 |
| June 17, 2025 | 9.85 | 9.82 | 9.82 | 9.85 | 9.81 | 93,400 |
| June 16, 2025 | 9.89 | 9.84 | 9.84 | 9.92 | 9.81 | 276,500 |
| June 13, 2025 | 9.85 | 9.87 | 9.87 | 9.89 | 9.8 | 151,236 |
| June 12, 2025 | 9.85 | 9.89 | 9.89 | 9.9 | 9.85 | 82,500 |
| June 11, 2025 | 9.84 | 9.87 | 9.87 | 9.89 | 9.82 | 47,600 |
| June 10, 2025 | 9.91 | 9.86 | 9.86 | 9.94 | 9.81 | 161,100 |
| June 09, 2025 | 9.85 | 9.89 | 9.89 | 9.91 | 9.85 | 100,200 |
| June 06, 2025 | 9.84 | 9.87 | 9.87 | 9.9 | 9.82 | 100,392 |
| June 05, 2025 | 9.95 | 9.87 | 9.87 | 9.95 | 9.8 | 262,300 |
| June 04, 2025 | 9.86 | 9.89 | 9.89 | 9.92 | 9.8 | 266,900 |
| June 03, 2025 | 9.93 | 9.84 | 9.84 | 9.94 | 9.8 | 231,800 |
| May 30, 2025 | 10.03 | 9.96 | 9.96 | 10.09 | 9.92 | 125,000 |
| May 29, 2025 | 9.96 | 10.03 | 10.03 | 10.04 | 9.95 | 221,200 |
| May 28, 2025 | 9.99 | 9.95 | 9.95 | 9.99 | 9.91 | 61,700 |
| May 27, 2025 | 10 | 9.92 | 9.92 | 10 | 9.89 | 50,000 |
| May 26, 2025 | 9.96 | 9.93 | 9.93 | 10.02 | 9.91 | 78,100 |