10.18
-0.17(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.36 | 10.18 | 10.18 | 10.5 | 10.01 | 767,450 |
| January 13, 2026 | 10.24 | 10.35 | 10.35 | 10.6 | 10.07 | 857,450 |
| January 12, 2026 | 10.31 | 10.15 | 10.15 | 10.72 | 10.01 | 1.18M |
| January 09, 2026 | 9.48 | 10.18 | 10.18 | 10.18 | 9.11 | 782,050 |
| January 08, 2026 | 9.4 | 9.48 | 9.48 | 9.55 | 9.05 | 537,004 |
| January 07, 2026 | 9.18 | 9.39 | 9.39 | 9.56 | 8.74 | 704,900 |
| January 06, 2026 | 8.93 | 9.18 | 9.18 | 9.5 | 8.93 | 638,650 |
| January 05, 2026 | 8.28 | 8.81 | 8.81 | 9.11 | 8.2 | 1.27M |
| January 02, 2026 | 7.66 | 8 | 8 | 8.16 | 7.6 | 596,050 |
| December 31, 2025 | 7.8 | 7.67 | 7.67 | 7.99 | 7.61 | 120,650 |
| December 30, 2025 | 7.91 | 7.8 | 7.8 | 8 | 7.61 | 487,250 |
| December 29, 2025 | 7.84 | 7.83 | 7.83 | 8.28 | 7.72 | 225,500 |
| December 24, 2025 | 7.83 | 7.75 | 7.75 | 8.39 | 7.61 | 136,447 |
| December 23, 2025 | 7.83 | 7.81 | 7.81 | 8.03 | 7.79 | 144,500 |
| December 22, 2025 | 8.05 | 7.8 | 7.8 | 8.26 | 7.71 | 412,432 |
| December 19, 2025 | 8.15 | 8.27 | 8.27 | 8.53 | 8.1 | 205,750 |
| December 18, 2025 | 8.3 | 8.08 | 8.08 | 8.3 | 7.8 | 244,150 |
| December 17, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 8.05 | 105,250 |
| December 16, 2025 | 8.24 | 8.14 | 8.14 | 8.53 | 8.09 | 428,400 |
| December 15, 2025 | 9.07 | 8.43 | 8.43 | 9.09 | 8.3 | 474,900 |
| December 12, 2025 | 8.38 | 9.07 | 9.07 | 9.2 | 8.25 | 875,150 |
| December 11, 2025 | 8.29 | 8.3 | 8.3 | 8.54 | 7.91 | 449,500 |
| December 10, 2025 | 8.01 | 8.26 | 8.26 | 8.66 | 7.79 | 864,434 |
| December 09, 2025 | 7.4 | 8.09 | 8.09 | 8.61 | 7.4 | 1.46M |
| December 08, 2025 | 6.8 | 7.3 | 7.3 | 7.66 | 6.71 | 788,050 |
| December 05, 2025 | 7.05 | 6.93 | 6.93 | 7.05 | 6.36 | 704,200 |
| December 04, 2025 | 6.99 | 7.05 | 7.05 | 7.17 | 6.9 | 281,350 |
| December 03, 2025 | 7.8 | 6.95 | 6.95 | 7.96 | 6.91 | 871,250 |
| December 02, 2025 | 8.03 | 7.8 | 7.8 | 8.08 | 7.71 | 258,500 |
| December 01, 2025 | 8.48 | 8.14 | 8.14 | 8.48 | 8.06 | 142,100 |
| November 28, 2025 | 8.51 | 8.17 | 8.17 | 8.52 | 8.13 | 244,050 |
| November 27, 2025 | 8.32 | 8.46 | 8.46 | 8.6 | 8.09 | 289,700 |
| November 26, 2025 | 7.89 | 8.08 | 8.08 | 8.54 | 7.89 | 526,165 |
| November 25, 2025 | 8 | 7.89 | 7.89 | 8 | 7.77 | 140,500 |
| November 24, 2025 | 7.81 | 7.83 | 7.83 | 7.9 | 7.66 | 170,194 |
| November 21, 2025 | 7.8 | 7.83 | 7.83 | 7.84 | 7.55 | 273,600 |
| November 20, 2025 | 8.16 | 8.04 | 8.04 | 8.23 | 7.92 | 173,550 |
| November 19, 2025 | 8.28 | 8.16 | 8.16 | 8.28 | 7.82 | 143,150 |
| November 18, 2025 | 8.48 | 8.18 | 8.18 | 8.51 | 8 | 525,050 |
| November 17, 2025 | 9 | 8.59 | 8.59 | 9.24 | 8.46 | 453,200 |
| November 14, 2025 | 8 | 8.99 | 8.99 | 9.6 | 7.9 | 1.46M |
| November 13, 2025 | 8.02 | 8.01 | 8.01 | 8.34 | 8 | 449,750 |
| November 12, 2025 | 7.82 | 8.02 | 8.02 | 8.2 | 7.7 | 303,800 |
| November 11, 2025 | 7.87 | 7.7 | 7.7 | 7.87 | 7.55 | 232,550 |
| November 10, 2025 | 7.46 | 7.83 | 7.83 | 8.1 | 7.46 | 472,150 |
| November 07, 2025 | 8.16 | 7.46 | 7.46 | 8.16 | 7.36 | 955,450 |
| November 06, 2025 | 8.6 | 8.35 | 8.35 | 8.83 | 8.2 | 623,800 |
| November 05, 2025 | 9.13 | 8.6 | 8.6 | 9.13 | 8.42 | 566,400 |
| November 04, 2025 | 9.48 | 9.23 | 9.23 | 9.84 | 9.1 | 250,850 |
| November 03, 2025 | 9.79 | 9.77 | 9.77 | 9.8 | 9.39 | 534,800 |
| October 31, 2025 | 9.46 | 9.87 | 9.87 | 10.04 | 9.3 | 464,600 |
| October 30, 2025 | 10.29 | 9.61 | 9.61 | 10.29 | 9.48 | 556,100 |
| October 28, 2025 | 11.44 | 10.2 | 10.2 | 11.71 | 10 | 940,250 |
| October 27, 2025 | 11.2 | 11.44 | 11.44 | 11.5 | 11.1 | 940,250 |
| October 26, 2025 | 11.2 | 11.44 | 11.44 | 11.5 | 11.1 | 424,350 |
| October 24, 2025 | 11.7 | 11.29 | 11.29 | 11.88 | 11.25 | 364,968 |
| October 23, 2025 | 12.25 | 11.67 | 11.67 | 12.25 | 11.39 | 698,300 |
| October 22, 2025 | 12.3 | 12.33 | 12.33 | 12.63 | 12.29 | 207,950 |
| October 21, 2025 | 12.7 | 12.51 | 12.51 | 13.1 | 12.3 | 123,600 |
| October 20, 2025 | 13 | 12.7 | 12.7 | 13.3 | 12.52 | 162,650 |