9.11
-0.06(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.19 | 9.17 | 9.17 | 9.24 | 9.11 | 1.05M |
| November 12, 2025 | 9.19 | 9.19 | 9.19 | 9.27 | 9.17 | 904,984 |
| November 11, 2025 | 9.17 | 9.2 | 9.2 | 9.27 | 9.13 | 1.04M |
| November 10, 2025 | 8.8 | 9.19 | 9.19 | 9.21 | 8.79 | 3.3M |
| November 07, 2025 | 8.84 | 8.76 | 8.76 | 8.89 | 8.63 | 1.61M |
| November 06, 2025 | 8.79 | 8.88 | 8.88 | 8.88 | 8.72 | 1.31M |
| November 05, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.57 | 1.33M |
| November 04, 2025 | 8.58 | 8.82 | 8.82 | 8.89 | 8.58 | 3.29M |
| November 03, 2025 | 8.4 | 8.58 | 8.58 | 8.59 | 8.37 | 1.46M |
| October 31, 2025 | 8.4 | 8.4 | 8.4 | 8.49 | 8.31 | 862,984 |
| October 30, 2025 | 8.43 | 8.34 | 8.34 | 8.45 | 8.29 | 1.06M |
| October 28, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.37 | 492,774 |
| October 27, 2025 | 8.54 | 8.48 | 8.48 | 8.55 | 8.39 | 895,000 |
| October 24, 2025 | 8.43 | 8.56 | 8.56 | 8.56 | 8.41 | 870,000 |
| October 23, 2025 | 8.57 | 8.43 | 8.43 | 8.57 | 8.35 | 688,000 |
| October 22, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.43 | 1.1M |
| October 21, 2025 | 8.39 | 8.49 | 8.49 | 8.58 | 8.39 | 1.74M |
| October 20, 2025 | 8.36 | 8.43 | 8.43 | 8.45 | 8.29 | 1.38M |
| October 17, 2025 | 8.53 | 8.36 | 8.36 | 8.57 | 8.31 | 2.33M |
| October 16, 2025 | 8.62 | 8.57 | 8.57 | 8.63 | 8.55 | 622,000 |
| October 15, 2025 | 8.52 | 8.55 | 8.55 | 8.65 | 8.5 | 1.58M |
| October 14, 2025 | 8.51 | 8.52 | 8.52 | 8.65 | 8.35 | 3.55M |
| October 13, 2025 | 8.16 | 8.61 | 8.61 | 8.69 | 8.15 | 4.89M |
| October 10, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.37 | 1.84M |
| October 09, 2025 | 8.38 | 8.52 | 8.52 | 8.52 | 8.38 | 1.96M |
| October 08, 2025 | 8.38 | 8.41 | 8.41 | 8.48 | 8.29 | 716,000 |
| October 06, 2025 | 8.44 | 8.33 | 8.33 | 8.44 | 8.28 | 450,000 |
| October 03, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 111,000 |
| October 02, 2025 | 8.37 | 8.41 | 8.41 | 8.41 | 8.32 | 484,000 |
| September 30, 2025 | 8.29 | 8.37 | 8.37 | 8.37 | 8.25 | 1.06M |
| September 29, 2025 | 8.2 | 8.29 | 8.29 | 8.31 | 8.13 | 1.03M |
| September 26, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.08 | 1.92M |
| September 25, 2025 | 8.15 | 8.14 | 8.14 | 8.25 | 8.12 | 586,000 |
| September 24, 2025 | 8.12 | 8.23 | 8.23 | 8.26 | 8.1 | 872,000 |
| September 23, 2025 | 8.37 | 8.12 | 8.12 | 8.37 | 8.07 | 1.47M |
| September 22, 2025 | 8.56 | 8.24 | 8.24 | 8.56 | 8.24 | 1.02M |
| September 19, 2025 | 8.38 | 8.45 | 8.45 | 8.49 | 8.38 | 1.1M |
| September 18, 2025 | 8.47 | 8.44 | 8.44 | 8.55 | 8.38 | 1.25M |
| September 17, 2025 | 8.64 | 8.47 | 8.47 | 8.65 | 8.43 | 845,000 |
| September 16, 2025 | 8.65 | 8.55 | 8.55 | 8.71 | 8.51 | 668,000 |
| September 15, 2025 | 8.95 | 8.66 | 8.66 | 8.95 | 8.62 | 1.24M |
| September 12, 2025 | 8.89 | 8.79 | 8.79 | 8.94 | 8.74 | 903,000 |
| September 11, 2025 | 8.7 | 8.84 | 8.84 | 8.88 | 8.63 | 1.61M |
| September 10, 2025 | 8.75 | 8.83 | 8.83 | 8.84 | 8.62 | 1.08M |
| September 09, 2025 | 8.9 | 8.74 | 8.74 | 8.9 | 8.63 | 1.28M |
| September 08, 2025 | 8.65 | 8.85 | 8.85 | 9.08 | 8.65 | 2.28M |
| September 05, 2025 | 8.55 | 8.68 | 8.68 | 8.7 | 8.45 | 1.61M |
| September 04, 2025 | 8.69 | 8.43 | 8.43 | 8.69 | 8.4 | 1.67M |
| September 03, 2025 | 8.6 | 8.58 | 8.58 | 8.7 | 8.56 | 514,000 |
| September 02, 2025 | 8.66 | 8.58 | 8.58 | 8.88 | 8.55 | 1.2M |
| September 01, 2025 | 8.66 | 8.62 | 8.62 | 8.68 | 8.54 | 1.1M |
| August 29, 2025 | 8.58 | 8.65 | 8.65 | 8.79 | 8.58 | 1.67M |
| August 28, 2025 | 8.85 | 8.58 | 8.58 | 8.87 | 8.5 | 3.1M |
| August 27, 2025 | 8.36 | 8.78 | 8.78 | 9.07 | 8.26 | 5.92M |
| August 26, 2025 | 8.46 | 8.35 | 8.35 | 8.46 | 8.35 | 926,000 |
| August 25, 2025 | 8.33 | 8.43 | 8.43 | 8.48 | 8.26 | 1.11M |
| August 22, 2025 | 8.3 | 8.32 | 8.32 | 8.35 | 8.28 | 662,000 |
| August 21, 2025 | 8.35 | 8.31 | 8.31 | 8.41 | 8.3 | 780,000 |
| August 20, 2025 | 8.51 | 8.35 | 8.35 | 8.51 | 8.25 | 1.21M |
| August 19, 2025 | 8.47 | 8.51 | 8.51 | 8.54 | 8.38 | 954,000 |