10.72
-0.46(-4.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.98 | 10.72 | 10.72 | 10.98 | 10.41 | 242,100 |
| January 13, 2026 | 10.5 | 11.18 | 11.18 | 11.6 | 10.5 | 907,800 |
| January 12, 2026 | 9.32 | 9.97 | 9.97 | 10.39 | 9.32 | 502,200 |
| January 09, 2026 | 9.3 | 9.32 | 9.32 | 9.6 | 9.28 | 110,100 |
| January 08, 2026 | 9.22 | 9.13 | 9.13 | 9.23 | 8.9 | 80,200 |
| January 07, 2026 | 9.2 | 9.27 | 9.27 | 9.35 | 9.18 | 51,300 |
| January 06, 2026 | 9.06 | 9.19 | 9.19 | 9.3 | 9.06 | 129,300 |
| January 05, 2026 | 8.89 | 8.81 | 8.81 | 9.2 | 8.8 | 119,900 |
| January 02, 2026 | 8.55 | 8.81 | 8.81 | 8.86 | 8.41 | 62,800 |
| December 31, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.5 | 11,500 |
| December 30, 2025 | 8.64 | 8.52 | 8.52 | 8.64 | 8.49 | 40,500 |
| December 29, 2025 | 8.88 | 8.62 | 8.62 | 8.88 | 8.62 | 31,800 |
| December 24, 2025 | 8.79 | 8.62 | 8.62 | 8.8 | 8.59 | 12,200 |
| December 23, 2025 | 9.11 | 9.06 | 9.06 | 9.11 | 8.99 | 7,300 |
| December 22, 2025 | 9.06 | 9.11 | 9.11 | 9.21 | 9.03 | 51,100 |
| December 19, 2025 | 8.95 | 8.98 | 8.98 | 9.06 | 8.92 | 24,800 |
| December 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.62 | 7,800 |
| December 17, 2025 | 8.6 | 8.79 | 8.79 | 9 | 8.59 | 50,500 |
| December 16, 2025 | 8.74 | 8.4 | 8.4 | 8.74 | 8.32 | 123,500 |
| December 15, 2025 | 9.03 | 8.83 | 8.83 | 9.03 | 8.75 | 62,300 |
| December 12, 2025 | 8.8 | 8.89 | 8.89 | 9.05 | 8.7 | 23,400 |
| December 11, 2025 | 8.9 | 8.76 | 8.76 | 8.91 | 8.75 | 35,500 |
| December 10, 2025 | 9.01 | 8.9 | 8.9 | 9.05 | 8.75 | 77,600 |
| December 09, 2025 | 9.01 | 9.01 | 9.01 | 9.13 | 8.91 | 38,200 |
| December 08, 2025 | 9.1 | 9 | 9 | 9.1 | 8.97 | 32,600 |
| December 05, 2025 | 8.92 | 8.97 | 8.97 | 9.1 | 8.92 | 51,300 |
| December 04, 2025 | 9.4 | 9.09 | 9.09 | 9.4 | 9.01 | 29,400 |
| December 03, 2025 | 9.11 | 8.97 | 8.97 | 9.11 | 8.9 | 102,700 |
| December 02, 2025 | 9.43 | 9.11 | 9.11 | 9.43 | 9.08 | 188,000 |
| December 01, 2025 | 9.57 | 9.6 | 9.6 | 9.63 | 9.55 | 63,800 |
| November 28, 2025 | 9.55 | 9.56 | 9.56 | 9.67 | 9.52 | 12,400 |
| November 27, 2025 | 9.6 | 9.66 | 9.66 | 9.66 | 9.55 | 11,000 |
| November 26, 2025 | 9.97 | 9.6 | 9.6 | 9.97 | 9.5 | 224,700 |
| November 25, 2025 | 10.41 | 10.44 | 10.44 | 10.51 | 10.4 | 16,500 |
| November 24, 2025 | 10.36 | 10.33 | 10.33 | 10.46 | 10.26 | 15,100 |
| November 21, 2025 | 10.05 | 10.16 | 10.16 | 10.27 | 10.04 | 33,000 |
| November 20, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.49 | 25,200 |
| November 19, 2025 | 10.47 | 10.38 | 10.38 | 10.68 | 10.29 | 40,500 |
| November 18, 2025 | 10.44 | 10.47 | 10.47 | 10.47 | 10.16 | 59,100 |
| November 17, 2025 | 10.56 | 10.35 | 10.35 | 10.63 | 10.23 | 162,500 |
| November 14, 2025 | 10.7 | 10.72 | 10.72 | 10.77 | 10.6 | 23,700 |
| November 13, 2025 | 10.75 | 10.81 | 10.81 | 10.91 | 10.68 | 40,000 |
| November 12, 2025 | 10.82 | 10.78 | 10.78 | 10.84 | 10.7 | 32,600 |
| November 11, 2025 | 10.92 | 10.82 | 10.82 | 10.92 | 10.7 | 55,600 |
| November 10, 2025 | 10.89 | 10.92 | 10.92 | 10.94 | 10.82 | 21,600 |
| November 07, 2025 | 10.95 | 10.83 | 10.83 | 10.95 | 10.74 | 7,200 |
| November 06, 2025 | 10.99 | 10.87 | 10.87 | 11.37 | 10.69 | 100,800 |
| November 05, 2025 | 10.75 | 10.89 | 10.89 | 10.96 | 10.67 | 8,200 |
| November 04, 2025 | 11.14 | 11.08 | 11.08 | 11.37 | 11.03 | 23,200 |
| November 03, 2025 | 10.92 | 10.97 | 10.97 | 11.15 | 10.92 | 23,900 |
| October 31, 2025 | 11.22 | 10.82 | 10.82 | 11.22 | 10.8 | 75,600 |
| October 30, 2025 | 11.08 | 11.11 | 11.11 | 11.26 | 11 | 24,500 |
| October 28, 2025 | 11.34 | 11.08 | 11.08 | 11.34 | 10.86 | 51,300 |
| October 27, 2025 | 11.41 | 11.18 | 11.18 | 11.41 | 11.03 | 48,300 |
| October 24, 2025 | 11.04 | 11.19 | 11.19 | 11.19 | 10.88 | 20,700 |
| October 23, 2025 | 11.02 | 10.96 | 10.96 | 11.09 | 10.81 | 89,500 |
| October 22, 2025 | 11.26 | 11.02 | 11.02 | 11.26 | 11.02 | 39,200 |
| October 21, 2025 | 11.09 | 11.27 | 11.27 | 11.33 | 11.09 | 60,500 |
| October 20, 2025 | 11.09 | 11.02 | 11.02 | 11.09 | 10.91 | 31,200 |
| October 17, 2025 | 11.24 | 10.89 | 10.89 | 11.24 | 10.83 | 46,800 |