9.91
+0.03(+0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.83 | 9.91 | 9.91 | 10.07 | 9.62 | 328,000 |
| December 03, 2025 | 9.86 | 9.88 | 9.88 | 9.9 | 9.78 | 280,000 |
| December 02, 2025 | 9.85 | 9.86 | 9.86 | 9.88 | 9.68 | 278,000 |
| December 01, 2025 | 9.77 | 9.85 | 9.85 | 9.99 | 9.56 | 548,000 |
| November 28, 2025 | 9.73 | 9.77 | 9.77 | 9.77 | 9.57 | 430,000 |
| November 27, 2025 | 9.73 | 9.75 | 9.75 | 9.75 | 9.6 | 288,000 |
| November 26, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.54 | 436,000 |
| November 25, 2025 | 9.65 | 9.65 | 9.65 | 9.71 | 9.45 | 516,000 |
| November 24, 2025 | 9.7 | 9.65 | 9.65 | 9.7 | 9.49 | 380,000 |
| November 21, 2025 | 9.75 | 9.5 | 9.5 | 9.78 | 9.5 | 168,000 |
| November 20, 2025 | 9.75 | 9.75 | 9.75 | 9.85 | 9.7 | 178,000 |
| November 19, 2025 | 9.94 | 9.81 | 9.81 | 9.94 | 9.75 | 158,000 |
| November 18, 2025 | 9.88 | 9.94 | 9.94 | 9.98 | 9.7 | 192,000 |
| November 17, 2025 | 9.79 | 9.88 | 9.88 | 9.88 | 9.75 | 180,000 |
| November 14, 2025 | 9.75 | 9.8 | 9.8 | 9.83 | 9.75 | 156,000 |
| November 13, 2025 | 9.8 | 9.8 | 9.8 | 9.88 | 9.75 | 162,000 |
| November 12, 2025 | 9.75 | 9.82 | 9.82 | 9.85 | 9.75 | 172,000 |
| November 11, 2025 | 9.83 | 9.84 | 9.84 | 9.88 | 9.75 | 150,000 |
| November 10, 2025 | 9.88 | 9.75 | 9.75 | 9.9 | 9.7 | 186,000 |
| November 07, 2025 | 9.93 | 9.9 | 9.9 | 9.94 | 9.75 | 150,000 |
| November 06, 2025 | 9.75 | 9.93 | 9.93 | 9.97 | 9.7 | 152,000 |
| November 05, 2025 | 9.98 | 9.83 | 9.83 | 9.98 | 9.66 | 214,000 |
| November 04, 2025 | 9.88 | 9.98 | 9.98 | 9.98 | 9.73 | 182,000 |
| November 03, 2025 | 9.85 | 9.88 | 9.88 | 10.01 | 9.75 | 160,000 |
| October 31, 2025 | 9.8 | 9.83 | 9.83 | 9.97 | 9.7 | 180,000 |
| October 30, 2025 | 9.81 | 9.85 | 9.85 | 10.08 | 9.81 | 558,000 |
| October 28, 2025 | 9.53 | 9.82 | 9.82 | 9.99 | 9.53 | 974,000 |
| October 27, 2025 | 8.9 | 9.53 | 9.53 | 9.7 | 8.9 | 294,000 |
| October 24, 2025 | 8.53 | 8.87 | 8.87 | 8.97 | 8.51 | 200,000 |
| October 23, 2025 | 8.3 | 8.53 | 8.53 | 9.51 | 8.25 | 778,000 |
| October 22, 2025 | 8.6 | 8.28 | 8.28 | 8.64 | 8.05 | 12.2M |
| October 21, 2025 | 9.35 | 8.6 | 8.6 | 9.35 | 8.6 | 8.25M |
| October 20, 2025 | 9.4 | 9.35 | 9.35 | 9.94 | 9.1 | 5.41M |
| 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 |