12.57
+0.09(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.6 | 12.61 | 12.61 | 12.8 | 12.28 | 422,000 |
| January 13, 2026 | 12.2 | 12.48 | 12.48 | 12.86 | 11.6 | 386,000 |
| January 12, 2026 | 12 | 12.1 | 12.1 | 12.21 | 12 | 398,000 |
| January 09, 2026 | 11.6 | 12 | 12 | 12 | 11.45 | 374,000 |
| January 08, 2026 | 11.5 | 11.7 | 11.7 | 11.73 | 11.22 | 376,000 |
| January 07, 2026 | 11.24 | 11.5 | 11.5 | 11.6 | 11 | 376,000 |
| January 06, 2026 | 11.3 | 11.48 | 11.48 | 11.62 | 11.11 | 284,000 |
| January 05, 2026 | 11.32 | 11.5 | 11.5 | 11.5 | 11 | 220,000 |
| January 02, 2026 | 11.9 | 11.5 | 11 | 11.91 | 10.9 | 294,000 |
| December 31, 2025 | 12 | 11.9 | 11.9 | 12 | 11.52 | 170,000 |
| December 30, 2025 | 11.05 | 12 | 12 | 12 | 10.9 | 314,000 |
| December 29, 2025 | 10.6 | 11.05 | 11.05 | 11.1 | 10.01 | 548,000 |
| December 24, 2025 | 10.46 | 10.6 | 10.6 | 10.6 | 10 | 330,000 |
| December 23, 2025 | 10.46 | 10.5 | 10.5 | 10.55 | 10.17 | 332,000 |
| December 22, 2025 | 10.05 | 10.46 | 10.46 | 10.7 | 9.9 | 838,000 |
| December 19, 2025 | 10 | 10.05 | 10.05 | 10.08 | 9.79 | 698,000 |
| December 18, 2025 | 10.13 | 9.99 | 9.99 | 10.28 | 9.82 | 274,000 |
| December 17, 2025 | 9.8 | 10.13 | 10.13 | 10.13 | 9.73 | 414,000 |
| December 16, 2025 | 9.87 | 9.9 | 9.9 | 9.92 | 9.73 | 236,000 |
| December 15, 2025 | 9.93 | 9.89 | 9.89 | 9.94 | 9.73 | 330,000 |
| December 12, 2025 | 9.9 | 9.93 | 9.93 | 9.93 | 9.7 | 338,000 |
| December 11, 2025 | 9.92 | 9.87 | 9.87 | 9.95 | 9.7 | 396,000 |
| December 10, 2025 | 9.98 | 9.72 | 9.72 | 9.98 | 9.71 | 244,000 |
| December 09, 2025 | 9.95 | 9.98 | 9.98 | 9.99 | 9.9 | 234,000 |
| December 08, 2025 | 9.89 | 9.97 | 9.97 | 9.98 | 9.68 | 236,000 |
| December 05, 2025 | 9.91 | 9.91 | 9.91 | 9.92 | 9.73 | 400,000 |
| 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 |