10.92
-0.2(-1.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.12 | 11.12 | 11.12 | 11.26 | 11 | 680,000 |
| September 04, 2025 | 10.92 | 11.11 | 11.11 | 11.25 | 10.8 | 940,500 |
| September 03, 2025 | 10.88 | 10.89 | 10.89 | 10.98 | 10.68 | 817,000 |
| September 02, 2025 | 10.83 | 10.88 | 10.88 | 11 | 10.8 | 605,200 |
| September 01, 2025 | 11.07 | 10.86 | 10.86 | 11.1 | 10.71 | 1.32M |
| August 29, 2025 | 10.82 | 11.14 | 11.14 | 11.35 | 10.82 | 797,000 |
| August 28, 2025 | 10.88 | 10.82 | 10.82 | 10.95 | 10.62 | 839,500 |
| August 27, 2025 | 11.07 | 10.95 | 10.95 | 11.14 | 10.74 | 1.49M |
| August 26, 2025 | 11.51 | 11.01 | 11.01 | 11.51 | 11.01 | 3.88M |
| August 25, 2025 | 11.39 | 11.57 | 11.57 | 11.67 | 10.96 | 1.74M |
| August 22, 2025 | 11.79 | 11.13 | 11.13 | 11.79 | 11.1 | 1.63M |
| August 21, 2025 | 11.85 | 11.38 | 11.38 | 11.85 | 11.09 | 2.27M |
| August 20, 2025 | 11.67 | 11.48 | 11.48 | 11.67 | 11.28 | 2.72M |
| August 19, 2025 | 12.07 | 11.67 | 11.67 | 12.07 | 11.54 | 3.09M |
| August 18, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.55 | 3.01M |
| August 15, 2025 | 12.72 | 12 | 12 | 12.72 | 11.83 | 2.96M |
| August 14, 2025 | 12.91 | 12.71 | 12.37 | 12.93 | 12.46 | 1.46M |
| August 13, 2025 | 13.02 | 13 | 12.65 | 13.03 | 12.7 | 1.66M |
| August 12, 2025 | 13.2 | 12.99 | 12.64 | 13.3 | 12.73 | 1.31M |
| August 11, 2025 | 12.68 | 13.18 | 12.83 | 13.19 | 12.38 | 1.66M |
| August 08, 2025 | 12.16 | 12.66 | 12.32 | 12.78 | 12.16 | 1.71M |
| August 07, 2025 | 12.12 | 12.14 | 11.82 | 12.26 | 11.92 | 1.44M |
| August 06, 2025 | 12.03 | 12.12 | 11.8 | 12.34 | 12 | 1.46M |
| August 05, 2025 | 12.35 | 12.03 | 11.71 | 12.35 | 11.02 | 7.97M |
| August 04, 2025 | 11.99 | 12.61 | 12.27 | 12.72 | 11.76 | 1.53M |
| August 01, 2025 | 11.74 | 12 | 11.68 | 12.24 | 11.58 | 1.77M |
| July 31, 2025 | 11.8 | 11.74 | 11.74 | 11.9 | 11.56 | 1.29M |
| July 30, 2025 | 11.8 | 11.82 | 11.82 | 11.82 | 11.3 | 2.39M |
| July 29, 2025 | 12.12 | 11.82 | 11.82 | 12.24 | 11.62 | 3.37M |
| July 28, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 11.9 | 1.83M |
| July 25, 2025 | 12.7 | 12.3 | 12.3 | 12.8 | 11.94 | 3.67M |
| July 24, 2025 | 12.46 | 12.24 | 12.24 | 12.7 | 11.54 | 5.41M |
| July 23, 2025 | 13.8 | 12.4 | 12.4 | 13.8 | 12.22 | 4.92M |
| July 22, 2025 | 14.12 | 13.58 | 13.58 | 14.18 | 13.5 | 1.48M |
| July 21, 2025 | 14.98 | 14.18 | 14.18 | 14.98 | 13.84 | 1.9M |
| July 18, 2025 | 14.4 | 14.5 | 14.5 | 14.56 | 13.88 | 2.43M |
| July 17, 2025 | 14.7 | 14.56 | 14.56 | 15.04 | 14.5 | 1.68M |
| July 16, 2025 | 14.68 | 14.56 | 14.56 | 14.94 | 14.24 | 1.16M |
| July 15, 2025 | 14.62 | 14.68 | 14.68 | 15.34 | 14.52 | 2.15M |
| July 14, 2025 | 13.88 | 14.62 | 14.62 | 14.62 | 13.84 | 2.22M |
| July 11, 2025 | 13.8 | 13.88 | 13.88 | 14.04 | 13.7 | 799,900 |
| July 10, 2025 | 13.22 | 13.78 | 13.78 | 13.8 | 13.1 | 970,000 |
| July 09, 2025 | 13.32 | 13.3 | 13.3 | 13.58 | 13 | 905,500 |
| July 08, 2025 | 12.82 | 13.3 | 13.3 | 13.6 | 12.74 | 1.45M |
| July 07, 2025 | 12.82 | 12.66 | 12.66 | 12.82 | 12.52 | 284,400 |
| July 04, 2025 | 13.1 | 12.78 | 12.78 | 13.18 | 12.68 | 362,000 |
| July 03, 2025 | 13.08 | 13.1 | 13.1 | 13.46 | 13.08 | 400,500 |
| July 02, 2025 | 12.86 | 13 | 13 | 13.44 | 12.74 | 1.32M |
| June 30, 2025 | 13 | 12.7 | 12.7 | 13.1 | 12.56 | 528,000 |
| June 27, 2025 | 12.8 | 12.98 | 12.98 | 12.98 | 12.52 | 1.34M |
| June 26, 2025 | 12.6 | 12.78 | 12.78 | 12.82 | 12.52 | 612,600 |
| June 25, 2025 | 12.44 | 12.64 | 12.64 | 12.66 | 12.34 | 742,900 |
| June 24, 2025 | 12.44 | 12.42 | 12.42 | 12.6 | 12.3 | 401,000 |
| June 23, 2025 | 12.18 | 12.32 | 12.32 | 12.46 | 11.94 | 1.11M |
| June 20, 2025 | 12.3 | 12.28 | 12.28 | 12.5 | 12.16 | 491,500 |
| June 19, 2025 | 13 | 12.38 | 12.38 | 13.2 | 12.34 | 708,500 |
| June 18, 2025 | 12.46 | 13 | 13 | 13.24 | 12.26 | 2.18M |
| June 17, 2025 | 12.4 | 12.48 | 12.48 | 12.58 | 12.08 | 740,500 |
| June 16, 2025 | 12.12 | 12.48 | 12.48 | 12.58 | 12.08 | 764,000 |
| June 13, 2025 | 12.32 | 12.12 | 12.12 | 12.6 | 11.96 | 1.45M |