11.06
+0.08(+0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.12 | 11.06 | 11.06 | 11.12 | 10.81 | 437,600 |
| December 03, 2025 | 11.19 | 10.98 | 10.98 | 11.19 | 10.94 | 1.6M |
| December 02, 2025 | 11.06 | 11.13 | 11.13 | 11.13 | 11 | 886,994 |
| December 01, 2025 | 11.12 | 11.08 | 11.08 | 11.12 | 10.98 | 613,200 |
| November 28, 2025 | 11.01 | 10.97 | 10.97 | 11.16 | 10.94 | 1.01M |
| November 27, 2025 | 11 | 11.18 | 11.18 | 11.21 | 11 | 421,141 |
| November 26, 2025 | 10.99 | 11.07 | 11.07 | 11.09 | 10.98 | 724,417 |
| November 25, 2025 | 11.13 | 11.03 | 11.03 | 11.23 | 10.97 | 860,725 |
| November 24, 2025 | 11 | 11.14 | 11.14 | 11.17 | 10.95 | 1.13M |
| November 21, 2025 | 11.1 | 11 | 11 | 11.1 | 10.88 | 1.33M |
| November 20, 2025 | 11.1 | 11.18 | 11.18 | 11.24 | 11.09 | 455,282 |
| November 19, 2025 | 11.09 | 11.09 | 11.09 | 11.24 | 11.05 | 1.51M |
| November 18, 2025 | 11.33 | 11.24 | 11.24 | 11.33 | 11.12 | 2.04M |
| November 17, 2025 | 11.41 | 11.41 | 11.41 | 11.6 | 11.29 | 1.09M |
| November 14, 2025 | 11.4 | 11.57 | 11.57 | 11.57 | 11.37 | 1.62M |
| November 13, 2025 | 11.55 | 11.5 | 11.5 | 11.59 | 11.47 | 1.35M |
| November 12, 2025 | 11.42 | 11.48 | 11.48 | 11.54 | 11.28 | 1.32M |
| November 11, 2025 | 11.18 | 11.33 | 11.33 | 11.33 | 11.18 | 461,580 |
| November 10, 2025 | 11.23 | 11.19 | 11.19 | 11.25 | 11.1 | 830,380 |
| November 07, 2025 | 11.24 | 11.28 | 11.28 | 11.3 | 11.2 | 516,174 |
| November 06, 2025 | 11.2 | 11.24 | 11.24 | 11.24 | 11.14 | 1.33M |
| November 05, 2025 | 11.2 | 11.05 | 11.05 | 11.2 | 10.97 | 1.03M |
| November 04, 2025 | 11.08 | 11.1 | 11.1 | 11.18 | 11.04 | 972,079 |
| November 03, 2025 | 10.92 | 11.08 | 11.08 | 11.16 | 10.87 | 1.36M |
| October 31, 2025 | 11.29 | 11 | 11 | 11.33 | 10.97 | 1.45M |
| October 30, 2025 | 11.25 | 11.29 | 11.29 | 11.37 | 11.15 | 1.43M |
| October 28, 2025 | 11.3 | 11.24 | 11.24 | 11.45 | 11.19 | 1.05M |
| October 27, 2025 | 11.42 | 11.29 | 11.29 | 11.65 | 11.28 | 1.12M |
| October 24, 2025 | 11.25 | 11.42 | 11.42 | 11.55 | 11.25 | 1.96M |
| October 23, 2025 | 11.28 | 11.25 | 11.25 | 11.3 | 11.09 | 953,687 |
| October 22, 2025 | 11.21 | 11.19 | 11.19 | 11.23 | 11.09 | 2.73M |
| October 21, 2025 | 11.26 | 11.09 | 11.09 | 11.26 | 11.09 | 1.26M |
| October 20, 2025 | 10.92 | 11.1 | 11.1 | 11.21 | 10.92 | 1.71M |
| October 17, 2025 | 10.73 | 10.9 | 10.9 | 10.96 | 10.73 | 3.82M |
| October 16, 2025 | 10.6 | 10.84 | 10.84 | 10.93 | 10.6 | 3.41M |
| October 15, 2025 | 10.3 | 10.6 | 10.6 | 10.67 | 10.3 | 2.27M |
| October 14, 2025 | 10.19 | 10.23 | 10.23 | 10.32 | 10.15 | 1.46M |
| October 13, 2025 | 9.8 | 10.14 | 10.14 | 10.14 | 9.72 | 2.05M |
| October 10, 2025 | 10.36 | 10 | 10 | 10.36 | 9.98 | 1.27M |
| October 09, 2025 | 10.6 | 10.33 | 10.33 | 10.73 | 10.27 | 5.93M |
| October 08, 2025 | 9.86 | 9.89 | 9.89 | 9.89 | 9.77 | 721,406 |
| October 06, 2025 | 9.86 | 9.86 | 9.86 | 9.91 | 9.81 | 555,200 |
| October 03, 2025 | 9.88 | 9.86 | 9.86 | 9.92 | 9.78 | 528,598 |
| October 02, 2025 | 9.8 | 9.88 | 9.88 | 9.93 | 9.8 | 509,600 |
| September 30, 2025 | 9.88 | 9.8 | 9.8 | 9.88 | 9.72 | 579,107 |
| September 29, 2025 | 9.73 | 9.79 | 9.79 | 9.86 | 9.69 | 324,400 |
| September 26, 2025 | 9.63 | 9.72 | 9.72 | 9.77 | 9.55 | 927,800 |
| September 25, 2025 | 9.8 | 9.63 | 9.63 | 9.85 | 9.62 | 1.04M |
| September 24, 2025 | 9.67 | 9.84 | 9.84 | 9.85 | 9.67 | 511,201 |
| September 23, 2025 | 9.68 | 9.84 | 9.84 | 9.85 | 9.64 | 960,040 |
| September 22, 2025 | 9.85 | 9.72 | 9.72 | 9.85 | 9.68 | 959,619 |
| September 19, 2025 | 9.71 | 9.8 | 9.8 | 9.85 | 9.71 | 3.04M |
| September 18, 2025 | 9.8 | 9.73 | 9.73 | 9.85 | 9.7 | 796,800 |
| September 17, 2025 | 9.88 | 9.82 | 9.82 | 9.89 | 9.8 | 1.03M |
| September 16, 2025 | 9.98 | 9.89 | 9.89 | 9.98 | 9.86 | 969,200 |
| September 15, 2025 | 10.1 | 9.97 | 9.97 | 10.12 | 9.95 | 859,680 |
| September 12, 2025 | 10.15 | 10.2 | 10.2 | 10.28 | 10.14 | 599,800 |
| September 11, 2025 | 10.25 | 10.14 | 10.14 | 10.28 | 10.1 | 807,654 |
| September 10, 2025 | 10.14 | 10.25 | 10.25 | 10.39 | 10.02 | 2.84M |
| September 09, 2025 | 10 | 9.96 | 9.96 | 10.12 | 9.86 | 2.25M |