9.59
+0.02(+0.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.8 | 9.59 | 9.59 | 9.84 | 9.54 | 2.22M |
| October 17, 2025 | 10.02 | 9.57 | 9.57 | 10.04 | 9.52 | 3.24M |
| October 16, 2025 | 10.01 | 10.03 | 10.03 | 10.51 | 9.91 | 5.34M |
| October 15, 2025 | 9.98 | 9.99 | 9.99 | 10.08 | 9.61 | 3.21M |
| October 14, 2025 | 9.9 | 9.78 | 9.78 | 10.17 | 9.55 | 3.95M |
| October 13, 2025 | 9.32 | 9.89 | 9.89 | 10.53 | 9.32 | 9.75M |
| October 10, 2025 | 10.62 | 9.8 | 9.8 | 10.62 | 9.8 | 5.6M |
| October 09, 2025 | 11.19 | 10.65 | 10.65 | 11.29 | 10.46 | 6.7M |
| October 08, 2025 | 11.12 | 11.04 | 11.04 | 11.12 | 10.89 | 960,800 |
| October 06, 2025 | 11.27 | 11.15 | 11.15 | 11.27 | 10.94 | 815,000 |
| October 03, 2025 | 11.2 | 11.32 | 11.32 | 11.35 | 11.11 | 1.49M |
| October 02, 2025 | 10.99 | 11.2 | 11.2 | 11.2 | 10.99 | 1.41M |
| September 30, 2025 | 11.07 | 10.99 | 10.99 | 11.07 | 10.7 | 5.47M |
| September 29, 2025 | 10.76 | 10.86 | 10.86 | 11.25 | 10.71 | 8.37M |
| September 26, 2025 | 9.8 | 10.76 | 10.76 | 11.1 | 9.8 | 18.02M |
| September 25, 2025 | 9.66 | 9.91 | 9.91 | 9.96 | 9.63 | 5.18M |
| September 24, 2025 | 9.91 | 9.66 | 9.66 | 10.09 | 9.55 | 4.87M |
| September 23, 2025 | 10 | 9.91 | 9.91 | 10.21 | 9.6 | 5.21M |
| September 22, 2025 | 9.96 | 9.99 | 9.99 | 9.99 | 9.56 | 4.29M |
| September 19, 2025 | 10.12 | 9.65 | 9.65 | 10.12 | 9.48 | 7.92M |
| September 18, 2025 | 10.16 | 9.84 | 9.84 | 10.25 | 9.63 | 7.5M |
| September 17, 2025 | 10.16 | 10.28 | 10.28 | 10.37 | 9.95 | 6.09M |
| September 16, 2025 | 10.52 | 10.27 | 10.27 | 10.67 | 10.13 | 10.16M |
| September 15, 2025 | 10.86 | 10.74 | 10.74 | 10.86 | 10.51 | 4.76M |
| September 12, 2025 | 10.99 | 10.86 | 10.86 | 11.43 | 10.76 | 8.74M |
| September 11, 2025 | 10.8 | 10.88 | 10.88 | 10.99 | 10.52 | 5.51M |
| September 10, 2025 | 11.43 | 11.02 | 11.02 | 11.43 | 10.8 | 4.75M |
| September 09, 2025 | 11.41 | 11.05 | 11.05 | 11.45 | 10.91 | 3.73M |
| September 08, 2025 | 11.54 | 11.41 | 11.41 | 11.58 | 11.02 | 6.66M |
| September 05, 2025 | 10.86 | 11.53 | 11.53 | 11.68 | 10.6 | 12.32M |
| September 04, 2025 | 11.07 | 10.67 | 10.67 | 11.07 | 10.3 | 7.84M |
| September 03, 2025 | 10.86 | 11.04 | 11.04 | 11.07 | 10.5 | 7.2M |
| September 02, 2025 | 11.4 | 10.76 | 10.76 | 11.4 | 10.48 | 6.75M |
| September 01, 2025 | 11.13 | 11.17 | 11.17 | 11.52 | 10.8 | 10.57M |
| August 29, 2025 | 10.67 | 11.12 | 11.12 | 11.56 | 10.67 | 36.46M |
| August 28, 2025 | 10.1 | 9.84 | 9.84 | 10.28 | 9.55 | 8.38M |
| August 27, 2025 | 10.7 | 10.1 | 10.1 | 10.75 | 9.91 | 9.4M |
| August 26, 2025 | 10.71 | 10.77 | 10.77 | 10.87 | 10.58 | 4.99M |
| August 25, 2025 | 10.56 | 10.9 | 10.9 | 11.23 | 10.4 | 10.04M |
| August 22, 2025 | 10.14 | 10.72 | 10.72 | 11.02 | 9.76 | 10.85M |
| August 21, 2025 | 9.98 | 10.14 | 10.14 | 10.27 | 9.67 | 6.45M |
| August 20, 2025 | 10.17 | 9.8 | 9.8 | 10.17 | 9.61 | 5.27M |
| August 19, 2025 | 10.54 | 10.22 | 10.22 | 10.7 | 10.05 | 5.95M |
| August 18, 2025 | 9.36 | 10.54 | 10.54 | 10.68 | 9.36 | 18.61M |
| August 15, 2025 | 9.24 | 9.32 | 9.32 | 9.36 | 9 | 4.86M |
| August 14, 2025 | 9.22 | 9.21 | 9.21 | 9.35 | 8.98 | 7M |
| August 13, 2025 | 9.2 | 9.38 | 9.38 | 9.55 | 9.18 | 5.73M |
| August 12, 2025 | 9.47 | 9.21 | 9.21 | 9.47 | 9.02 | 3.42M |
| August 11, 2025 | 9.1 | 9.27 | 9.27 | 9.33 | 9 | 5.4M |
| August 08, 2025 | 9.48 | 9.06 | 9.06 | 9.48 | 8.93 | 6.15M |
| August 07, 2025 | 9.44 | 9.36 | 9.36 | 9.67 | 9.2 | 10.61M |
| August 06, 2025 | 9.4 | 9.16 | 9.16 | 9.6 | 8.8 | 9.07M |
| August 05, 2025 | 8.76 | 9.12 | 9.12 | 9.21 | 8.7 | 6.64M |
| August 04, 2025 | 8.7 | 8.76 | 8.76 | 8.92 | 8.49 | 9.65M |
| August 01, 2025 | 9.1 | 8.81 | 8.81 | 9.39 | 8.76 | 9.6M |
| July 31, 2025 | 9.2 | 9.1 | 9.1 | 9.53 | 8.83 | 14.76M |
| July 30, 2025 | 8.9 | 9.12 | 9.12 | 9.48 | 8.88 | 25.17M |
| July 29, 2025 | 7.92 | 8.89 | 8.89 | 9.06 | 7.8 | 32.92M |
| July 28, 2025 | 7.9 | 7.93 | 7.93 | 8.13 | 7.7 | 8.52M |
| July 25, 2025 | 7.87 | 7.9 | 7.9 | 7.91 | 7.67 | 6.33M |