9.40
-0.68(-6.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.07 | 9.4 | 9.4 | 10.07 | 9.3 | 262,000 |
| October 16, 2025 | 10.3 | 10.08 | 10.08 | 10.3 | 9.64 | 7.08M |
| October 15, 2025 | 9.92 | 10.3 | 10.3 | 10.3 | 9.75 | 362,000 |
| October 14, 2025 | 10.05 | 9.92 | 9.92 | 10.06 | 9.7 | 272,000 |
| October 13, 2025 | 9.6 | 10.05 | 10.05 | 10.1 | 9.56 | 380,000 |
| October 10, 2025 | 9.37 | 9.6 | 9.6 | 9.7 | 9.23 | 526,000 |
| October 09, 2025 | 9.02 | 9.37 | 9.37 | 9.37 | 8.92 | 440,000 |
| October 08, 2025 | 8.71 | 8.91 | 8.91 | 8.91 | 8.63 | 230,000 |
| October 03, 2025 | 8.2 | 8.35 | 8.35 | 8.46 | 8.14 | 248,000 |
| October 02, 2025 | 7.93 | 8.12 | 8.12 | 8.29 | 7.91 | 192,000 |
| September 30, 2025 | 7.58 | 7.93 | 7.93 | 7.98 | 7.58 | 154,000 |
| September 29, 2025 | 7.2 | 7.58 | 7.58 | 7.58 | 7.2 | 160,000 |
| September 26, 2025 | 7.25 | 7.25 | 7.25 | 7.27 | 7.13 | 156,000 |
| September 25, 2025 | 7.21 | 7.26 | 7.26 | 7.29 | 7.12 | 154,000 |
| September 24, 2025 | 7.23 | 7.21 | 7.21 | 7.3 | 6.99 | 190,710 |
| September 23, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 6.6 | 162,000 |
| September 22, 2025 | 7.25 | 7.26 | 7.26 | 7.33 | 7.22 | 166,000 |
| September 19, 2025 | 7.16 | 7.25 | 7.25 | 7.3 | 6.83 | 4.41M |
| September 18, 2025 | 6.67 | 7.18 | 7.18 | 7.2 | 6.67 | 210,000 |
| September 17, 2025 | 6.5 | 6.67 | 6.67 | 6.7 | 6.34 | 324,000 |
| September 16, 2025 | 6.35 | 6.5 | 6.5 | 6.51 | 6.32 | 278,000 |
| September 15, 2025 | 6.11 | 6.3 | 6.3 | 6.3 | 6.11 | 246,000 |
| September 12, 2025 | 5.95 | 6.1 | 6.1 | 6.1 | 5.9 | 232,000 |
| September 11, 2025 | 5.79 | 5.95 | 5.95 | 5.97 | 5.7 | 168,000 |
| September 10, 2025 | 5.59 | 5.79 | 5.79 | 5.79 | 5.52 | 226,000 |
| September 09, 2025 | 5.57 | 5.59 | 5.59 | 5.66 | 5.52 | 194,000 |
| September 08, 2025 | 5.54 | 5.57 | 5.57 | 5.61 | 5.5 | 150,000 |
| September 05, 2025 | 5.53 | 5.54 | 5.54 | 5.65 | 5.49 | 168,000 |
| September 04, 2025 | 5.5 | 5.53 | 5.53 | 5.61 | 5.4 | 3.43M |
| September 03, 2025 | 5.5 | 5.5 | 5.5 | 5.68 | 5.2 | 2.28M |
| September 02, 2025 | 5.07 | 5.34 | 5.34 | 5.34 | 5.07 | 296,000 |
| September 01, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.03 | 156,000 |
| August 29, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.97 | 150,000 |
| August 28, 2025 | 4.9 | 5 | 5 | 5 | 4.81 | 222,000 |
| August 27, 2025 | 4.74 | 4.9 | 4.9 | 5 | 4.74 | 154,000 |
| August 26, 2025 | 4.49 | 4.74 | 4.74 | 4.8 | 4.49 | 336,000 |
| August 25, 2025 | 4.4 | 4.55 | 4.55 | 4.55 | 4.22 | 224,000 |
| August 22, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.01 | 158,000 |
| August 21, 2025 | 4.2 | 4.4 | 4.4 | 4.4 | 4.06 | 162,000 |
| August 20, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.05 | 190,000 |
| August 19, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.16 | 2.98M |
| August 18, 2025 | 4.06 | 4.23 | 4.23 | 4.25 | 4.06 | 172,000 |
| August 15, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4 | 164,000 |
| August 14, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 3.98 | 150,000 |
| August 13, 2025 | 4.02 | 4.03 | 4.03 | 4.06 | 3.93 | 170,000 |
| August 12, 2025 | 4.08 | 4.02 | 4.02 | 4.12 | 4 | 154,000 |
| August 11, 2025 | 4.03 | 4.08 | 4.08 | 4.2 | 4 | 160,000 |
| August 08, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4 | 160,000 |
| August 07, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 4.01 | 150,000 |
| August 06, 2025 | 4.15 | 4.01 | 4.01 | 4.19 | 4.01 | 188,000 |
| August 05, 2025 | 4.28 | 4.15 | 4.15 | 4.28 | 4.15 | 158,000 |
| August 04, 2025 | 4.3 | 4.28 | 4.28 | 4.42 | 4.2 | 150,000 |
| August 01, 2025 | 4.27 | 4.3 | 4.3 | 4.36 | 4.23 | 150,000 |
| July 31, 2025 | 4.24 | 4.27 | 4.27 | 4.33 | 4.22 | 150,000 |
| July 30, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.15 | 154,000 |
| July 29, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.01 | 168,000 |
| July 28, 2025 | 4.3 | 4.38 | 4.38 | 4.42 | 4.2 | 156,000 |
| July 25, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.15 | 154,000 |
| July 24, 2025 | 4.19 | 4.3 | 4.3 | 4.32 | 4.11 | 162,000 |
| July 23, 2025 | 4.07 | 4.26 | 4.26 | 4.32 | 4.07 | 168,000 |