9.11
+0.39(+4.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 8.53 | 8.7 | 8.7 | 8.75 | 8.46 | 1.31M |
| July 03, 2025 | 8.42 | 8.65 | 8.65 | 8.85 | 8.35 | 5.25M |
| July 02, 2025 | 8.31 | 8.39 | 8.39 | 8.52 | 8.24 | 2.92M |
| June 30, 2025 | 8.26 | 8.34 | 8.34 | 8.45 | 8.25 | 2.09M |
| June 27, 2025 | 7.9 | 8.26 | 8.26 | 8.33 | 7.9 | 4.1M |
| June 26, 2025 | 7.8 | 7.88 | 7.88 | 7.89 | 7.75 | 1.37M |
| June 25, 2025 | 7.6 | 7.79 | 7.79 | 7.79 | 7.52 | 1.65M |
| June 24, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.37 | 1.96M |
| June 23, 2025 | 7.22 | 7.49 | 7.49 | 7.49 | 7.22 | 1.6M |
| June 20, 2025 | 7.32 | 7.34 | 7.34 | 7.44 | 7.25 | 1.29M |
| June 19, 2025 | 7.65 | 7.33 | 7.33 | 7.65 | 7.3 | 1.06M |
| June 18, 2025 | 7.55 | 7.69 | 7.69 | 7.75 | 7.49 | 1.5M |
| June 17, 2025 | 7.45 | 7.55 | 7.55 | 7.63 | 7.45 | 1.53M |
| June 16, 2025 | 7.52 | 7.45 | 7.45 | 7.52 | 7.4 | 574,000 |
| June 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.3 | 901,823 |
| June 12, 2025 | 7.54 | 7.56 | 7.56 | 7.64 | 7.46 | 907,552 |
| June 11, 2025 | 7.36 | 7.43 | 7.43 | 7.64 | 7.36 | 3.47M |
| June 10, 2025 | 7.39 | 7.36 | 7.36 | 7.46 | 7.31 | 1.91M |
| June 09, 2025 | 7.56 | 7.38 | 7.38 | 7.56 | 7.38 | 1.03M |
| June 06, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.36 | 675,459 |
| June 05, 2025 | 7.2 | 7.58 | 7.58 | 7.58 | 7.15 | 2.19M |
| June 04, 2025 | 7.16 | 7.2 | 7.2 | 7.3 | 7.1 | 2.36M |
| June 03, 2025 | 7.16 | 7.16 | 7.16 | 7.23 | 7.12 | 733,453 |
| June 02, 2025 | 7.23 | 7.16 | 7.16 | 7.4 | 7.01 | 730,438 |
| May 30, 2025 | 7.26 | 7.23 | 7.23 | 7.38 | 7.17 | 2.07M |
| May 29, 2025 | 7.37 | 7.3 | 7.3 | 7.47 | 7.16 | 2.32M |
| May 28, 2025 | 7.59 | 7.38 | 7.38 | 7.63 | 7.38 | 1.17M |
| May 27, 2025 | 7.6 | 7.51 | 7.51 | 7.66 | 7.4 | 2.59M |
| May 26, 2025 | 7.69 | 7.6 | 7.6 | 7.82 | 7.6 | 1.59M |