9.82
-0.04(-0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.04 | 9.82 | 9.82 | 10.04 | 9.68 | 1.46M |
| December 03, 2025 | 9.97 | 9.85 | 9.85 | 9.99 | 9.56 | 3.66M |
| December 02, 2025 | 9.76 | 9.91 | 9.91 | 9.97 | 9.56 | 2.55M |
| December 01, 2025 | 10.21 | 9.74 | 9.74 | 10.51 | 9.63 | 9.33M |
| November 28, 2025 | 9.93 | 10.25 | 10.25 | 10.44 | 9.78 | 3.08M |
| November 27, 2025 | 9.62 | 9.93 | 9.93 | 10.06 | 9.42 | 4.65M |
| November 26, 2025 | 9.77 | 9.58 | 9.58 | 9.93 | 9.48 | 5.12M |
| November 25, 2025 | 9.72 | 9.76 | 9.76 | 10.07 | 9.61 | 5.18M |
| November 24, 2025 | 9.36 | 9.63 | 9.63 | 9.73 | 9.36 | 1.12M |
| November 21, 2025 | 9.58 | 9.5 | 9.5 | 9.62 | 9.36 | 1.14M |
| November 20, 2025 | 9.78 | 9.7 | 9.7 | 9.79 | 9.57 | 890,000 |
| November 19, 2025 | 9.73 | 9.75 | 9.75 | 9.98 | 9.59 | 984,500 |
| November 18, 2025 | 10.38 | 9.73 | 9.73 | 10.38 | 9.67 | 2.12M |
| November 17, 2025 | 10.4 | 10.19 | 10.19 | 10.42 | 9.79 | 2.27M |
| November 14, 2025 | 10.16 | 10.47 | 10.47 | 10.63 | 9.94 | 3.05M |
| November 13, 2025 | 10.25 | 10.1 | 10.1 | 10.25 | 9.89 | 1.69M |
| November 12, 2025 | 10.07 | 10.17 | 10.17 | 10.34 | 10.06 | 1.09M |
| November 11, 2025 | 10.31 | 10.2 | 10.2 | 10.45 | 10.1 | 426,000 |
| November 10, 2025 | 9.93 | 10.28 | 10.28 | 10.38 | 9.82 | 1.66M |
| November 07, 2025 | 9.93 | 9.75 | 9.75 | 10.1 | 9.6 | 3.04M |
| November 06, 2025 | 10.07 | 10.05 | 10.05 | 10.21 | 9.9 | 1.88M |
| November 05, 2025 | 10.28 | 10.21 | 10.21 | 10.28 | 9.91 | 1.68M |
| November 04, 2025 | 10.78 | 10.17 | 10.17 | 10.85 | 10.07 | 2.54M |
| November 03, 2025 | 10.55 | 10.78 | 10.78 | 10.86 | 10.5 | 1.51M |
| October 31, 2025 | 10.43 | 10.55 | 10.55 | 10.67 | 10.21 | 1.46M |
| October 30, 2025 | 11.05 | 10.54 | 10.54 | 11.05 | 10.3 | 1.91M |
| October 28, 2025 | 11.16 | 10.95 | 10.95 | 11.16 | 10.78 | 2.91M |
| October 27, 2025 | 11.26 | 10.99 | 10.99 | 11.41 | 10.93 | 3.65M |
| October 24, 2025 | 11.39 | 11.31 | 11.31 | 11.56 | 11.09 | 1.07M |
| October 23, 2025 | 11.98 | 11.39 | 11.39 | 11.98 | 11.02 | 1.04M |
| October 22, 2025 | 11.6 | 11.61 | 11.61 | 11.85 | 11.42 | 559,000 |
| October 21, 2025 | 11.42 | 11.66 | 11.66 | 11.85 | 11.42 | 756,500 |
| October 20, 2025 | 11.56 | 11.58 | 11.58 | 11.77 | 11.48 | 207,000 |
| October 17, 2025 | 11.78 | 11.56 | 11.56 | 11.85 | 11.38 | 782,500 |
| October 16, 2025 | 11.94 | 11.85 | 11.85 | 12.23 | 11.78 | 673,500 |
| October 15, 2025 | 11.6 | 11.99 | 11.99 | 12.02 | 11.57 | 720,000 |
| October 14, 2025 | 12.49 | 11.8 | 11.8 | 12.49 | 11.58 | 2.5M |
| October 13, 2025 | 12.2 | 12.36 | 12.36 | 12.43 | 11.79 | 1.62M |
| October 10, 2025 | 12.82 | 12.5 | 12.5 | 12.82 | 12.39 | 1.02M |
| October 09, 2025 | 13.15 | 12.82 | 12.82 | 13.15 | 12.54 | 1.35M |
| October 08, 2025 | 12.6 | 12.75 | 12.75 | 12.86 | 12.48 | 187,500 |
| October 06, 2025 | 12.81 | 12.75 | 12.75 | 12.81 | 12.42 | 153,500 |
| October 03, 2025 | 13.04 | 12.83 | 12.83 | 13.05 | 12.77 | 225,500 |
| October 02, 2025 | 13.1 | 12.95 | 12.95 | 13.33 | 12.78 | 341,457 |
| September 30, 2025 | 12.62 | 13.06 | 13.06 | 13.06 | 12.53 | 1.79M |
| September 29, 2025 | 12.3 | 12.51 | 12.51 | 12.65 | 12.21 | 2.74M |
| September 26, 2025 | 12.7 | 12.27 | 12.27 | 12.7 | 12.14 | 1.41M |
| September 25, 2025 | 12.92 | 12.59 | 12.59 | 13.19 | 12.58 | 1.67M |
| September 24, 2025 | 12.7 | 12.86 | 12.86 | 12.91 | 12.59 | 1.23M |
| September 23, 2025 | 13.06 | 12.6 | 12.6 | 13.06 | 12.46 | 1.83M |
| September 22, 2025 | 13.28 | 12.94 | 12.94 | 13.45 | 12.79 | 1.77M |
| September 19, 2025 | 13.84 | 13.09 | 13.09 | 13.84 | 13.09 | 1.68M |
| September 18, 2025 | 14.15 | 13.71 | 13.71 | 14.2 | 13.31 | 2.3M |
| September 17, 2025 | 13.95 | 13.9 | 13.9 | 14.01 | 13.45 | 1.78M |
| September 16, 2025 | 13.65 | 13.82 | 13.82 | 13.96 | 13.33 | 916,000 |
| September 15, 2025 | 13.79 | 13.7 | 13.7 | 13.79 | 13.32 | 1.46M |
| September 12, 2025 | 13.11 | 13.7 | 13.7 | 13.72 | 13.05 | 2.69M |
| September 11, 2025 | 13.56 | 13.02 | 13.02 | 13.56 | 12.87 | 3.24M |
| September 10, 2025 | 13.95 | 13.57 | 13.57 | 13.95 | 13.24 | 1.83M |
| September 09, 2025 | 14.07 | 13.77 | 13.77 | 14.07 | 13.4 | 3.05M |