9.87
-0.02(-0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.9 | 9.87 | 9.87 | 9.92 | 9.86 | 34,700 |
| December 24, 2025 | 9.94 | 9.89 | 9.89 | 9.94 | 9.87 | 81,900 |
| December 23, 2025 | 9.93 | 9.9 | 9.9 | 9.97 | 9.89 | 61,400 |
| December 22, 2025 | 9.96 | 9.97 | 9.97 | 9.98 | 9.94 | 99,300 |
| December 19, 2025 | 9.96 | 9.96 | 9.96 | 9.97 | 9.9 | 103,200 |
| December 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 34,300 |
| December 17, 2025 | 9.91 | 9.96 | 9.96 | 9.96 | 9.91 | 64,400 |
| December 16, 2025 | 9.96 | 9.91 | 9.91 | 9.96 | 9.88 | 61,400 |
| December 15, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.9 | 77,100 |
| December 12, 2025 | 9.94 | 9.95 | 9.95 | 9.97 | 9.85 | 198,545 |
| December 11, 2025 | 9.95 | 9.9 | 9.9 | 9.95 | 9.85 | 40,500 |
| December 10, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.85 | 27,345 |
| December 09, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.85 | 134,100 |
| December 08, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.97 | 61,900 |
| December 05, 2025 | 9.91 | 9.99 | 9.99 | 9.99 | 9.91 | 223,700 |
| December 04, 2025 | 9.94 | 9.95 | 9.95 | 9.96 | 9.9 | 84,300 |
| December 03, 2025 | 9.94 | 9.93 | 9.93 | 9.97 | 9.92 | 32,700 |
| December 02, 2025 | 9.89 | 9.94 | 9.94 | 9.95 | 9.88 | 70,900 |
| December 01, 2025 | 9.88 | 9.89 | 9.89 | 9.98 | 9.88 | 101,100 |
| November 28, 2025 | 9.9 | 9.89 | 9.89 | 9.96 | 9.87 | 90,700 |
| November 27, 2025 | 9.89 | 9.93 | 9.93 | 9.98 | 9.88 | 76,800 |
| November 26, 2025 | 9.94 | 9.91 | 9.91 | 9.95 | 9.9 | 38,700 |
| November 25, 2025 | 9.84 | 9.93 | 9.93 | 9.95 | 9.84 | 126,300 |
| November 24, 2025 | 9.75 | 9.87 | 9.87 | 9.88 | 9.75 | 80,200 |
| November 21, 2025 | 9.87 | 9.77 | 9.77 | 9.94 | 9.75 | 162,700 |
| November 20, 2025 | 9.97 | 9.91 | 9.91 | 9.97 | 9.88 | 29,600 |
| November 19, 2025 | 9.88 | 9.92 | 9.92 | 10.03 | 9.74 | 250,600 |
| November 18, 2025 | 10 | 9.87 | 9.87 | 10.03 | 9.8 | 358,000 |
| November 17, 2025 | 9.96 | 10.03 | 10.03 | 10.06 | 9.96 | 132,678 |
| November 14, 2025 | 9.96 | 9.97 | 9.97 | 9.98 | 9.95 | 132,600 |
| November 13, 2025 | 9.98 | 9.98 | 9.98 | 9.99 | 9.93 | 59,700 |
| November 12, 2025 | 9.96 | 9.96 | 9.96 | 9.97 | 9.93 | 169,200 |
| November 11, 2025 | 9.98 | 9.98 | 9.98 | 9.99 | 9.94 | 94,196 |
| November 10, 2025 | 9.94 | 10 | 10 | 10.09 | 9.91 | 260,700 |
| November 07, 2025 | 9.95 | 9.95 | 9.95 | 10 | 9.9 | 380,800 |
| November 06, 2025 | 10 | 9.94 | 9.94 | 10.08 | 9.9 | 353,900 |
| November 05, 2025 | 9.98 | 10.01 | 10.01 | 10.03 | 9.94 | 388,991 |
| November 04, 2025 | 10.18 | 9.98 | 9.98 | 10.23 | 9.95 | 569,700 |
| November 03, 2025 | 10.3 | 10.19 | 10.19 | 10.35 | 10.14 | 219,200 |
| October 31, 2025 | 10.35 | 10.32 | 10.32 | 10.35 | 10.27 | 93,200 |
| October 30, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.29 | 256,900 |
| October 29, 2025 | 10.22 | 10.34 | 10.34 | 10.49 | 10.21 | 168,102 |
| October 28, 2025 | 10.29 | 10.24 | 10.24 | 10.32 | 10.15 | 228,600 |
| October 27, 2025 | 10.4 | 10.32 | 10.32 | 10.4 | 10.15 | 458,700 |
| October 24, 2025 | 10.32 | 10.4 | 10.4 | 10.53 | 10.27 | 574,300 |
| October 23, 2025 | 10.33 | 10.33 | 10.33 | 10.39 | 10.2 | 390,500 |
| October 22, 2025 | 10.44 | 10.37 | 10.37 | 10.58 | 10.1 | 1.82M |
| October 21, 2025 | 11.05 | 11.07 | 11.07 | 11.07 | 10.98 | 147,166 |
| October 20, 2025 | 11.07 | 11.04 | 11.04 | 11.07 | 10.92 | 90,000 |
| October 17, 2025 | 11 | 10.93 | 10.93 | 11.06 | 10.9 | 169,600 |
| October 16, 2025 | 11.1 | 11.08 | 11.08 | 11.1 | 11.02 | 132,600 |
| October 15, 2025 | 10.95 | 11.08 | 11.08 | 11.08 | 10.91 | 420,000 |
| October 14, 2025 | 10.97 | 10.94 | 10.94 | 11.05 | 10.91 | 407,800 |
| October 13, 2025 | 10.86 | 10.91 | 10.91 | 10.94 | 10.8 | 268,200 |
| October 10, 2025 | 10.89 | 10.99 | 10.99 | 11 | 10.88 | 568,500 |
| October 09, 2025 | 10.8 | 10.86 | 10.86 | 10.87 | 10.8 | 136,950 |
| September 30, 2025 | 10.79 | 10.8 | 10.8 | 10.84 | 10.75 | 83,400 |
| September 29, 2025 | 10.78 | 10.81 | 10.81 | 10.84 | 10.72 | 135,000 |
| September 26, 2025 | 10.8 | 10.85 | 10.85 | 10.85 | 10.73 | 233,537 |
| September 25, 2025 | 10.75 | 10.84 | 10.84 | 10.87 | 10.75 | 493,100 |