10.33
+0.25(+2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.08 | 10.33 | 10.33 | 10.45 | 10.08 | 795,272 |
| August 15, 2025 | 9.86 | 10.08 | 10.08 | 10.1 | 9.86 | 575,300 |
| August 14, 2025 | 9.97 | 10 | 10 | 10.22 | 9.97 | 920,800 |
| August 13, 2025 | 9.87 | 9.9 | 9.9 | 9.94 | 9.83 | 688,700 |
| August 12, 2025 | 9.6 | 9.87 | 9.87 | 9.9 | 9.6 | 419,700 |
| August 11, 2025 | 9.61 | 9.65 | 9.65 | 9.7 | 9.61 | 165,200 |
| August 08, 2025 | 9.63 | 9.61 | 9.61 | 9.66 | 9.6 | 40,900 |
| August 07, 2025 | 9.76 | 9.74 | 9.74 | 9.84 | 9.71 | 152,000 |
| August 06, 2025 | 9.69 | 9.74 | 9.74 | 9.74 | 9.67 | 322,300 |
| August 05, 2025 | 9.76 | 9.69 | 9.69 | 9.76 | 9.61 | 569,700 |
| August 04, 2025 | 9.49 | 9.67 | 9.67 | 9.68 | 9.49 | 323,400 |
| August 01, 2025 | 9.57 | 9.47 | 9.47 | 9.65 | 9.41 | 574,000 |
| July 31, 2025 | 9.72 | 9.6 | 9.6 | 9.81 | 9.57 | 604,600 |
| July 30, 2025 | 9.81 | 9.72 | 9.72 | 9.87 | 9.65 | 571,000 |
| July 29, 2025 | 9.68 | 9.85 | 9.85 | 9.86 | 9.65 | 821,600 |
| July 28, 2025 | 9.72 | 9.74 | 9.74 | 9.76 | 9.65 | 667,400 |
| July 25, 2025 | 9.58 | 9.75 | 9.75 | 9.76 | 9.48 | 579,000 |
| July 24, 2025 | 9.42 | 9.57 | 9.57 | 9.58 | 9.42 | 323,012 |
| July 23, 2025 | 9.38 | 9.41 | 9.41 | 9.51 | 9.37 | 238,300 |
| July 22, 2025 | 9.28 | 9.36 | 9.36 | 9.4 | 9.28 | 461,500 |
| July 21, 2025 | 9.27 | 9.28 | 9.28 | 9.31 | 9.26 | 1.12M |
| July 18, 2025 | 9.28 | 9.21 | 9.21 | 9.32 | 9.21 | 3.56M |
| July 17, 2025 | 9.16 | 9.26 | 9.26 | 9.27 | 9.16 | 146,200 |
| July 16, 2025 | 9.22 | 9.16 | 9.16 | 9.32 | 9.16 | 269,800 |
| July 15, 2025 | 9.21 | 9.22 | 9.22 | 9.22 | 9.13 | 163,100 |
| July 14, 2025 | 9.19 | 9.21 | 9.21 | 9.22 | 9.18 | 96,273 |
| July 11, 2025 | 9.06 | 9.21 | 9.21 | 9.27 | 9.06 | 201,300 |
| July 10, 2025 | 9.06 | 9.06 | 9.06 | 9.1 | 9.03 | 320,800 |
| July 09, 2025 | 9.15 | 9.08 | 9.08 | 9.15 | 9.08 | 155,600 |
| July 08, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.05 | 97,900 |
| July 07, 2025 | 9.11 | 9.04 | 9.04 | 9.11 | 9.01 | 720,800 |
| July 04, 2025 | 9.15 | 9.11 | 9.11 | 9.24 | 9.02 | 271,600 |
| July 03, 2025 | 9.12 | 9.15 | 9.15 | 9.15 | 9.07 | 151,800 |
| July 02, 2025 | 9.2 | 9.07 | 9.07 | 9.2 | 9.07 | 90,900 |
| June 30, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 191,700 |
| June 27, 2025 | 9.19 | 9.12 | 9.12 | 9.25 | 9.12 | 190,500 |
| June 26, 2025 | 9.24 | 9.19 | 9.19 | 9.3 | 9.18 | 709,900 |
| June 25, 2025 | 9.1 | 9.24 | 9.24 | 9.26 | 9.05 | 428,400 |
| June 24, 2025 | 8.9 | 9.04 | 9.04 | 9.07 | 8.9 | 123,250 |
| June 23, 2025 | 8.85 | 8.89 | 8.89 | 8.93 | 8.85 | 197,700 |
| June 20, 2025 | 8.8 | 8.85 | 8.85 | 8.93 | 8.8 | 292,800 |
| June 19, 2025 | 8.96 | 8.88 | 8.88 | 8.97 | 8.87 | 164,300 |
| June 18, 2025 | 8.91 | 8.96 | 8.96 | 8.97 | 8.88 | 245,300 |
| June 17, 2025 | 8.96 | 8.88 | 8.88 | 8.96 | 8.88 | 134,500 |
| June 16, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.97 | 38,700 |
| June 13, 2025 | 9 | 8.98 | 8.98 | 9.04 | 8.94 | 332,600 |
| June 12, 2025 | 9.01 | 9.01 | 9.01 | 9.06 | 8.99 | 160,800 |
| June 11, 2025 | 9.07 | 9.06 | 9.06 | 9.12 | 9.06 | 105,900 |
| June 10, 2025 | 9.2 | 9.07 | 9.07 | 9.2 | 9.04 | 238,500 |
| June 09, 2025 | 9.15 | 9.2 | 9.2 | 9.26 | 9.14 | 391,000 |
| June 06, 2025 | 9.21 | 9.15 | 9.15 | 9.21 | 9.15 | 97,700 |
| June 05, 2025 | 9.12 | 9.2 | 9.2 | 9.21 | 9.09 | 133,400 |
| June 04, 2025 | 9.09 | 9.12 | 9.12 | 9.13 | 9.07 | 413,200 |
| June 03, 2025 | 8.94 | 9.05 | 9.05 | 9.1 | 8.94 | 512,200 |
| June 02, 2025 | 8.95 | 8.88 | 8.88 | 8.95 | 8.77 | 434,200 |
| May 30, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.95 | 298,700 |
| May 29, 2025 | 8.9 | 9.05 | 9.05 | 9.07 | 8.9 | 421,500 |
| May 28, 2025 | 8.91 | 8.9 | 8.9 | 8.93 | 8.88 | 166,200 |
| May 27, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.89 | 146,600 |
| May 26, 2025 | 8.99 | 8.99 | 8.99 | 9.05 | 8.99 | 133,500 |