10.54
+1.22(+13.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.36 | 7.78 | 7.78 | 7.84 | 7.33 | 11.18M |
| July 23, 2025 | 7.19 | 7.36 | 7.36 | 7.58 | 7.19 | 10.52M |
| July 22, 2025 | 7.17 | 7.15 | 7.15 | 7.3 | 7.03 | 7.88M |
| July 21, 2025 | 7.38 | 7.19 | 7.19 | 7.38 | 7.03 | 4.88M |
| July 18, 2025 | 7.18 | 7.28 | 7.28 | 7.33 | 7.02 | 10.86M |
| July 17, 2025 | 7.19 | 7.18 | 7.18 | 7.4 | 7.09 | 7.68M |
| July 16, 2025 | 7.39 | 7.19 | 7.19 | 7.45 | 7.18 | 9.64M |
| July 15, 2025 | 7.15 | 7.4 | 7.4 | 7.44 | 7.07 | 10.3M |
| July 14, 2025 | 7.04 | 7.12 | 7.12 | 7.17 | 6.83 | 9.85M |
| July 11, 2025 | 6.7 | 7.04 | 7.04 | 7.19 | 6.6 | 14.14M |
| July 10, 2025 | 6.86 | 6.62 | 6.62 | 6.91 | 6.57 | 6.02M |
| July 09, 2025 | 6.85 | 6.82 | 6.82 | 7.1 | 6.75 | 17.72M |
| July 08, 2025 | 6.2 | 6.8 | 6.65 | 7.05 | 6.13 | 22.24M |
| July 07, 2025 | 6.22 | 6.21 | 6.07 | 6.25 | 6.1 | 3.22M |
| July 04, 2025 | 6.4 | 6.22 | 6.08 | 6.41 | 6.17 | 7.2M |
| July 03, 2025 | 6.45 | 6.44 | 6.3 | 6.64 | 6.34 | 8.72M |
| July 02, 2025 | 6.04 | 6.45 | 6.31 | 6.5 | 5.91 | 14.96M |
| June 30, 2025 | 6.05 | 6.04 | 5.91 | 6.11 | 5.95 | 5.69M |
| June 27, 2025 | 6.02 | 6 | 5.87 | 6.12 | 5.95 | 3.3M |
| June 26, 2025 | 6.06 | 6.03 | 5.9 | 6.18 | 5.99 | 3.27M |
| June 25, 2025 | 6.02 | 6.12 | 5.99 | 6.26 | 5.98 | 5M |
| June 24, 2025 | 5.98 | 6.08 | 5.95 | 6.11 | 5.9 | 2.88M |
| June 23, 2025 | 5.83 | 5.91 | 5.78 | 5.94 | 5.79 | 1.99M |
| June 20, 2025 | 5.9 | 5.93 | 5.93 | 5.93 | 5.77 | 4.84M |
| June 19, 2025 | 6.17 | 5.84 | 5.84 | 6.23 | 5.78 | 7.84M |
| June 18, 2025 | 6.2 | 6.13 | 6.13 | 6.25 | 6.11 | 4.01M |
| June 17, 2025 | 6.48 | 6.23 | 6.23 | 6.75 | 6.19 | 10.61M |
| June 16, 2025 | 6.38 | 6.46 | 6.46 | 6.46 | 6.27 | 6.92M |
| June 13, 2025 | 6.46 | 6.38 | 6.38 | 6.57 | 6.29 | 5.94M |
| June 12, 2025 | 6.38 | 6.46 | 6.46 | 6.51 | 6.3 | 5.7M |
| June 11, 2025 | 6.46 | 6.43 | 6.43 | 6.57 | 6.36 | 3.56M |
| June 10, 2025 | 6.48 | 6.48 | 6.48 | 6.58 | 6.32 | 5.6M |
| June 09, 2025 | 6.4 | 6.41 | 6.41 | 6.44 | 6.25 | 5.34M |
| June 06, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.28 | 9.38M |
| June 05, 2025 | 6.4 | 6.49 | 6.49 | 6.58 | 6.3 | 5.77M |
| June 04, 2025 | 5.89 | 6.39 | 6.39 | 6.5 | 5.89 | 10.72M |
| June 03, 2025 | 6.09 | 5.88 | 5.88 | 6.14 | 5.85 | 10.32M |
| June 02, 2025 | 5.97 | 6.02 | 6.02 | 6.04 | 5.85 | 1.27M |
| May 30, 2025 | 6.35 | 6.09 | 6.09 | 6.35 | 5.93 | 20.6M |
| May 29, 2025 | 6.28 | 6.45 | 6.45 | 6.53 | 6.16 | 6.13M |
| May 28, 2025 | 6.41 | 6.28 | 6.28 | 6.48 | 6.22 | 3.36M |
| May 27, 2025 | 6.24 | 6.41 | 6.41 | 6.49 | 6.16 | 8.17M |
| May 26, 2025 | 6.5 | 6.24 | 6.24 | 6.5 | 6.15 | 6.72M |