11.91
-0.38(-3.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.2 | 11.91 | 11.91 | 12.35 | 11.9 | 2.1M |
| September 25, 2025 | 12.23 | 12.29 | 12.29 | 12.36 | 11.82 | 2.87M |
| September 24, 2025 | 12.37 | 12.23 | 12.23 | 12.49 | 11.7 | 7.09M |
| September 23, 2025 | 11.61 | 12.37 | 12.37 | 12.45 | 11.53 | 6.73M |
| September 22, 2025 | 11.42 | 11.59 | 11.59 | 11.64 | 11.31 | 2.14M |
| September 19, 2025 | 11.3 | 11.2 | 11.2 | 11.5 | 11.15 | 2.58M |
| September 18, 2025 | 11.33 | 11.28 | 11.28 | 11.38 | 11.09 | 1.75M |
| September 17, 2025 | 11.12 | 11.34 | 11.34 | 11.59 | 10.82 | 2.2M |
| September 16, 2025 | 10.83 | 11.21 | 11.21 | 11.3 | 10.82 | 2.15M |
| September 15, 2025 | 10.8 | 10.8 | 10.8 | 10.99 | 10.67 | 1.79M |
| September 12, 2025 | 11.05 | 11.14 | 11.14 | 11.25 | 11.02 | 1.27M |
| September 11, 2025 | 10.62 | 11.04 | 11.04 | 11.21 | 10.61 | 1.94M |
| September 10, 2025 | 10.64 | 10.61 | 10.61 | 10.89 | 10.38 | 2.41M |
| September 09, 2025 | 10.88 | 10.74 | 10.74 | 11.03 | 10.65 | 952,000 |
| September 08, 2025 | 11 | 10.81 | 10.81 | 11 | 10.7 | 816,000 |
| September 05, 2025 | 10.88 | 10.95 | 10.95 | 11.16 | 10.78 | 1.53M |
| September 04, 2025 | 11 | 10.78 | 10.78 | 11.1 | 10.6 | 2.42M |
| September 03, 2025 | 10.95 | 11.04 | 11.04 | 11.07 | 10.69 | 2.1M |
| September 02, 2025 | 11.8 | 10.63 | 10.63 | 11.8 | 10.53 | 3.14M |
| September 01, 2025 | 11.6 | 11.24 | 11.24 | 11.74 | 10.85 | 3.86M |
| August 29, 2025 | 10.35 | 11.56 | 11.56 | 11.68 | 10.35 | 9.13M |
| August 28, 2025 | 10.3 | 10.34 | 10.34 | 10.5 | 10.12 | 4.5M |
| August 27, 2025 | 9.58 | 10.3 | 10.3 | 10.42 | 9.58 | 6.45M |
| August 26, 2025 | 8.78 | 9.58 | 9.58 | 9.6 | 8.76 | 5.28M |
| August 25, 2025 | 8.92 | 8.6 | 8.6 | 8.92 | 8.45 | 3.52M |
| August 22, 2025 | 8.74 | 8.97 | 8.97 | 9.1 | 8.74 | 1.83M |
| August 21, 2025 | 8.91 | 8.84 | 8.84 | 8.96 | 8.82 | 742,000 |
| August 20, 2025 | 9.09 | 8.87 | 8.87 | 9.09 | 8.72 | 594,142 |
| August 19, 2025 | 9.11 | 8.96 | 8.96 | 9.11 | 8.83 | 741,948 |
| August 18, 2025 | 8.72 | 9.11 | 9.11 | 9.2 | 8.65 | 2.08M |
| August 15, 2025 | 8.79 | 8.72 | 8.72 | 8.82 | 8.63 | 603,168 |
| August 14, 2025 | 8.84 | 8.78 | 8.78 | 8.99 | 8.7 | 949,738 |
| August 13, 2025 | 8.87 | 8.84 | 8.84 | 8.95 | 8.75 | 1.27M |
| August 12, 2025 | 8.64 | 8.87 | 8.87 | 8.87 | 8.64 | 1.12M |
| August 11, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.6 | 1.21M |
| August 08, 2025 | 8.51 | 8.77 | 8.77 | 8.81 | 8.51 | 1.24M |
| August 07, 2025 | 8.62 | 8.67 | 8.67 | 8.73 | 8.49 | 878,116 |
| August 06, 2025 | 8.64 | 8.63 | 8.63 | 8.71 | 8.58 | 760,752 |
| August 05, 2025 | 8.7 | 8.64 | 8.64 | 8.7 | 8.6 | 664,000 |
| August 04, 2025 | 8.5 | 8.66 | 8.66 | 8.66 | 8.35 | 845,584 |
| August 01, 2025 | 8.59 | 8.46 | 8.46 | 8.9 | 8.41 | 1.79M |
| July 31, 2025 | 8.49 | 8.52 | 8.52 | 8.55 | 8.4 | 2.63M |
| July 30, 2025 | 9.01 | 8.49 | 8.49 | 9.01 | 8.44 | 2.02M |
| July 29, 2025 | 9.04 | 9.08 | 9.08 | 9.12 | 8.86 | 1.12M |
| July 28, 2025 | 9.25 | 9.04 | 9.04 | 9.25 | 8.9 | 1.04M |
| July 25, 2025 | 9.24 | 9.36 | 9.36 | 9.47 | 9.22 | 771,168 |
| July 24, 2025 | 9.23 | 9.28 | 9.28 | 9.3 | 9.19 | 888,632 |
| July 23, 2025 | 9.42 | 9.3 | 9.3 | 9.42 | 9.11 | 1.16M |
| July 22, 2025 | 9.5 | 9.49 | 9.49 | 9.51 | 9.39 | 594,000 |
| July 21, 2025 | 9.4 | 9.49 | 9.49 | 9.54 | 9.25 | 946,000 |
| July 18, 2025 | 9.43 | 9.4 | 9.4 | 9.6 | 9.23 | 1.89M |
| July 17, 2025 | 9.65 | 9.51 | 9.51 | 9.65 | 9.36 | 1.15M |
| July 16, 2025 | 9.23 | 9.56 | 9.56 | 9.63 | 9.23 | 3.31M |
| July 15, 2025 | 8.78 | 9.23 | 9.23 | 9.23 | 8.78 | 3.32M |
| July 14, 2025 | 8.54 | 8.78 | 8.78 | 8.78 | 8.51 | 1.84M |
| July 11, 2025 | 8.6 | 8.47 | 8.47 | 8.63 | 8.43 | 2.14M |
| July 10, 2025 | 8.7 | 8.5 | 8.5 | 8.7 | 8.43 | 1.83M |
| July 09, 2025 | 8.65 | 8.55 | 8.55 | 8.7 | 8.48 | 1.69M |
| July 08, 2025 | 8.72 | 8.76 | 8.76 | 8.8 | 8.66 | 942,719 |
| July 07, 2025 | 8.63 | 8.67 | 8.67 | 8.68 | 8.53 | 1.71M |