10.00
+0.15(+1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.8 | 9.85 | 9.85 | 9.92 | 9.71 | 1.75M |
| September 04, 2025 | 10.2 | 9.77 | 9.77 | 10.2 | 9.71 | 1.53M |
| September 03, 2025 | 10.41 | 10.33 | 10.02 | 10.42 | 10.24 | 1.09M |
| September 02, 2025 | 10.48 | 10.34 | 10.03 | 10.48 | 10.31 | 866,464 |
| September 01, 2025 | 10.56 | 10.44 | 10.13 | 10.56 | 10.38 | 1.12M |
| August 29, 2025 | 10.54 | 10.45 | 10.14 | 10.54 | 10.36 | 1.31M |
| August 28, 2025 | 10.64 | 10.55 | 10.23 | 10.64 | 10.42 | 1.46M |
| August 27, 2025 | 10.7 | 10.45 | 10.14 | 10.74 | 10.4 | 2.39M |
| August 26, 2025 | 10.75 | 10.7 | 10.38 | 10.9 | 10.68 | 2.04M |
| August 25, 2025 | 10.65 | 10.87 | 10.54 | 10.87 | 10.43 | 3.62M |
| August 22, 2025 | 10.24 | 10.55 | 10.55 | 10.78 | 10.22 | 5.22M |
| August 21, 2025 | 9.77 | 10.16 | 10.16 | 10.2 | 9.73 | 5.78M |
| August 20, 2025 | 9.19 | 9.74 | 9.74 | 9.85 | 9.1 | 3.62M |
| August 19, 2025 | 9.22 | 9.19 | 9.19 | 9.23 | 9.15 | 509,995 |
| August 18, 2025 | 9.43 | 9.21 | 9.21 | 9.43 | 9.2 | 1.72M |
| August 15, 2025 | 9.5 | 9.43 | 9.43 | 9.5 | 9.35 | 745,600 |
| August 14, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.39 | 992,400 |
| August 13, 2025 | 9.38 | 9.39 | 9.39 | 9.44 | 9.35 | 1.16M |
| August 12, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.29 | 1.08M |
| August 11, 2025 | 9.36 | 9.32 | 9.32 | 9.38 | 9.25 | 795,200 |
| August 08, 2025 | 9.26 | 9.34 | 9.34 | 9.36 | 9.26 | 606,800 |
| August 07, 2025 | 9.28 | 9.33 | 9.33 | 9.37 | 9.18 | 791,708 |
| August 06, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.18 | 576,589 |
| August 05, 2025 | 9.12 | 9.24 | 9.24 | 9.24 | 9.08 | 709,011 |
| August 04, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9 | 616,800 |
| August 01, 2025 | 9.18 | 9.1 | 9.1 | 9.25 | 9.03 | 1.14M |
| July 31, 2025 | 9.3 | 9.18 | 9.18 | 9.31 | 9.15 | 2.48M |
| July 30, 2025 | 9.45 | 9.32 | 9.32 | 9.46 | 9.24 | 1.57M |
| July 29, 2025 | 9.54 | 9.46 | 9.46 | 9.54 | 9.36 | 887,468 |
| July 28, 2025 | 9.38 | 9.48 | 9.48 | 9.48 | 9.31 | 846,800 |
| July 25, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.36 | 1.05M |
| July 24, 2025 | 9.51 | 9.44 | 9.44 | 9.58 | 9.44 | 899,600 |
| July 23, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.44 | 1.74M |
| July 22, 2025 | 9.74 | 9.54 | 9.54 | 9.74 | 9.47 | 1.88M |
| July 21, 2025 | 9.64 | 9.67 | 9.67 | 9.75 | 9.64 | 738,545 |
| July 18, 2025 | 9.7 | 9.64 | 9.64 | 9.79 | 9.62 | 1.09M |
| July 17, 2025 | 9.88 | 9.7 | 9.7 | 9.88 | 9.63 | 844,400 |
| July 16, 2025 | 9.93 | 9.83 | 9.83 | 9.93 | 9.72 | 1.55M |
| July 15, 2025 | 9.84 | 9.9 | 9.9 | 10 | 9.84 | 1.8M |
| July 14, 2025 | 9.69 | 9.91 | 9.91 | 9.94 | 9.66 | 1.81M |
| July 11, 2025 | 9.96 | 9.72 | 9.72 | 9.96 | 9.7 | 1.54M |
| July 10, 2025 | 9.64 | 9.89 | 9.89 | 9.9 | 9.62 | 2.21M |
| July 09, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.4 | 4.46M |
| July 08, 2025 | 9.6 | 9.59 | 9.59 | 9.67 | 9.53 | 1.93M |
| July 07, 2025 | 9.49 | 9.53 | 9.53 | 9.55 | 9.37 | 1.66M |
| July 04, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.38 | 1.84M |
| July 03, 2025 | 9.54 | 9.48 | 9.48 | 9.54 | 9.34 | 835,714 |
| July 02, 2025 | 9.01 | 9.48 | 9.48 | 9.6 | 8.97 | 3.4M |
| June 30, 2025 | 9.15 | 9.09 | 9.09 | 9.19 | 8.98 | 981,200 |
| June 27, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.03 | 1.73M |
| June 26, 2025 | 8.96 | 9.03 | 9.03 | 9.03 | 8.83 | 972,900 |
| June 25, 2025 | 8.8 | 8.94 | 8.94 | 8.94 | 8.79 | 1.66M |
| June 24, 2025 | 8.54 | 8.76 | 8.76 | 8.78 | 8.54 | 1.84M |
| June 23, 2025 | 8.39 | 8.49 | 8.49 | 8.49 | 8.31 | 1.07M |
| June 20, 2025 | 8.26 | 8.39 | 8.39 | 8.39 | 8.24 | 2.21M |
| June 19, 2025 | 8.41 | 8.26 | 8.26 | 8.41 | 8.23 | 1.41M |
| June 18, 2025 | 8.56 | 8.41 | 8.41 | 8.56 | 8.4 | 775,200 |
| June 17, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.47 | 1.13M |
| June 16, 2025 | 8.6 | 8.51 | 8.51 | 8.63 | 8.48 | 2.03M |
| June 13, 2025 | 8.65 | 8.63 | 8.63 | 8.69 | 8.55 | 1.11M |