9.64
-0.205(-2.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.73 | 9.64 | 9.64 | 9.73 | 9.64 | 4,000 |
| September 25, 2025 | 9.91 | 9.84 | 9.84 | 9.91 | 9.84 | 312,000 |
| September 24, 2025 | 9.6 | 9.73 | 9.73 | 9.74 | 9.6 | 622,750 |
| September 23, 2025 | 9.67 | 9.55 | 9.55 | 9.67 | 9.44 | 27,250 |
| September 22, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 35,000 |
| September 19, 2025 | 9.63 | 9.55 | 9.55 | 9.63 | 9.55 | 26,801 |
| September 18, 2025 | 9.8 | 9.55 | 9.55 | 9.8 | 9.55 | 24,250 |
| September 17, 2025 | 9.55 | 9.69 | 9.69 | 9.69 | 9.54 | 12,250 |
| September 16, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 32,110 |
| September 15, 2025 | 9.49 | 9.43 | 9.43 | 9.49 | 9.43 | 30,500 |
| September 12, 2025 | 9.39 | 9.34 | 9.34 | 9.39 | 9.34 | 43,500 |
| September 11, 2025 | 9.08 | 9.35 | 9.35 | 9.35 | 9.08 | 1,750 |
| September 10, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 9.03 | 21,500 |
| September 09, 2025 | 9.2 | 9.08 | 9.08 | 9.2 | 9.05 | 21,000 |
| September 08, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.12 | 4,250 |
| September 05, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 6,000 |
| September 04, 2025 | 9.13 | 8.82 | 8.82 | 9.15 | 8.82 | 14,610 |
| September 03, 2025 | 9.21 | 9.13 | 9.13 | 9.22 | 9.09 | 160,500 |
| September 02, 2025 | 9.3 | 9.22 | 9.22 | 9.3 | 9.16 | 249,250 |
| September 01, 2025 | 9.27 | 9.32 | 9.32 | 9.32 | 9.23 | 164,500 |
| August 29, 2025 | 9.2 | 9.22 | 9.22 | 9.22 | 9.19 | 17,000 |
| August 28, 2025 | 8.93 | 9.07 | 9.07 | 9.07 | 8.9 | 19,500 |
| August 27, 2025 | 9.06 | 8.9 | 8.9 | 9.06 | 8.9 | 3,500 |
| August 26, 2025 | 9.07 | 9.06 | 9.06 | 9.07 | 9.06 | 18,000 |
| August 25, 2025 | 8.95 | 9.08 | 9.08 | 9.08 | 8.95 | 20,000 |
| August 22, 2025 | 8.82 | 8.94 | 8.94 | 8.94 | 8.82 | 3,000 |
| August 21, 2025 | 8.72 | 8.69 | 8.69 | 8.72 | 8.68 | 26,557 |
| August 20, 2025 | 8.45 | 8.65 | 8.65 | 8.65 | 8.45 | 15,500 |
| August 19, 2025 | 8.2 | 8.52 | 8.52 | 8.6 | 8.2 | 2,750 |
| August 18, 2025 | 8.64 | 8.6 | 8.6 | 8.64 | 8.6 | 250 |
| August 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| August 14, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.4 | 4,500 |
| August 13, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.3 | 2,000 |
| August 12, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.27 | 750 |
| August 11, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,250 |
| August 08, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10,000 |
| August 07, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| August 06, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| August 05, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| August 04, 2025 | 8.03 | 8.12 | 8.12 | 8.12 | 8.02 | 121,750 |
| August 01, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| July 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
| July 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
| July 29, 2025 | 8.36 | 8.38 | 8.28 | 8.38 | 8.36 | 1,750 |
| July 28, 2025 | 8.25 | 8.29 | 8.19 | 8.29 | 8.21 | 67,000 |
| July 25, 2025 | 8.28 | 8.27 | 8.17 | 8.29 | 8.27 | 15,000 |
| July 24, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.22 | 500 |
| July 23, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.22 | 21,000 |
| July 22, 2025 | 8.12 | 8.19 | 8.19 | 8.19 | 8.12 | 22,250 |
| July 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| July 18, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 8.03 | 1,000 |
| July 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| July 16, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.94 | 4,500 |
| July 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | 250 |
| July 14, 2025 | 7.93 | 7.95 | 7.95 | 7.95 | 7.93 | 1,500 |
| July 11, 2025 | 8 | 7.99 | 7.99 | 8 | 7.99 | 9,000 |
| July 10, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| July 09, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
| July 08, 2025 | 7.8 | 7.85 | 7.85 | 7.85 | 7.8 | 2,250 |
| July 07, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |