10.73
-0.17(-1.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.99 | 10.73 | 10.73 | 10.99 | 10.68 | 3.55M |
| September 25, 2025 | 10.97 | 10.9 | 10.9 | 10.97 | 10.66 | 1.97M |
| September 24, 2025 | 10.75 | 10.81 | 10.81 | 10.95 | 10.54 | 3.64M |
| September 23, 2025 | 11.01 | 10.7 | 10.7 | 11.01 | 10.47 | 3.97M |
| September 22, 2025 | 11 | 10.96 | 10.96 | 11.2 | 10.81 | 1.89M |
| September 19, 2025 | 11 | 11.05 | 11.05 | 11.35 | 10.97 | 1.91M |
| September 18, 2025 | 11.26 | 10.97 | 10.97 | 11.35 | 10.77 | 2.91M |
| September 17, 2025 | 11.05 | 11.18 | 11.18 | 11.18 | 10.83 | 3.12M |
| September 16, 2025 | 11.1 | 10.96 | 10.96 | 11.19 | 10.86 | 1.74M |
| September 15, 2025 | 11.12 | 11.07 | 11.07 | 11.12 | 10.88 | 2.27M |
| September 12, 2025 | 11.3 | 11.14 | 11.14 | 11.43 | 11.03 | 3.58M |
| September 11, 2025 | 10.9 | 11.2 | 11.2 | 11.24 | 10.67 | 4.14M |
| September 10, 2025 | 10.72 | 10.9 | 10.9 | 10.91 | 10.69 | 3.8M |
| September 09, 2025 | 10.88 | 10.68 | 10.68 | 10.88 | 10.51 | 3.73M |
| September 08, 2025 | 11.06 | 10.77 | 10.77 | 11.06 | 10.68 | 2.36M |
| September 05, 2025 | 10.66 | 10.9 | 10.9 | 10.96 | 10.52 | 4.63M |
| September 04, 2025 | 11.1 | 10.64 | 10.64 | 11.28 | 10.48 | 4.78M |
| September 03, 2025 | 11.23 | 11.18 | 11.18 | 11.55 | 11.09 | 3.45M |
| September 02, 2025 | 11.35 | 11.1 | 11.1 | 11.44 | 11.02 | 3.94M |
| September 01, 2025 | 11.88 | 11.27 | 11.27 | 11.88 | 11.2 | 7.64M |
| August 29, 2025 | 12 | 11.7 | 11.7 | 12.04 | 11.65 | 3.21M |
| August 28, 2025 | 12.2 | 11.96 | 11.96 | 12.2 | 11.53 | 4.64M |
| August 27, 2025 | 12.15 | 12.1 | 12.1 | 12.7 | 11.94 | 5.38M |
| August 26, 2025 | 12.14 | 12.14 | 12.14 | 12.24 | 11.98 | 2.31M |
| August 25, 2025 | 12.02 | 12.14 | 12.14 | 12.35 | 12.02 | 5.88M |
| August 22, 2025 | 11.83 | 12.02 | 12.02 | 12.02 | 11.5 | 4.71M |
| August 21, 2025 | 12.15 | 11.83 | 11.83 | 12.15 | 11.65 | 3.68M |
| August 20, 2025 | 12.29 | 12.01 | 12.01 | 12.29 | 11.57 | 7.21M |
| August 19, 2025 | 11.58 | 12.19 | 12.19 | 12.6 | 11.46 | 16M |
| August 18, 2025 | 10.92 | 11.42 | 11.42 | 11.47 | 10.9 | 6.53M |
| August 15, 2025 | 10.74 | 10.9 | 10.9 | 10.93 | 10.55 | 2.41M |
| August 14, 2025 | 10.82 | 10.68 | 10.68 | 10.82 | 10.59 | 3.61M |
| August 13, 2025 | 10.4 | 10.7 | 10.7 | 10.72 | 10.4 | 3.84M |
| August 12, 2025 | 10.3 | 10.35 | 10.35 | 10.4 | 10.17 | 1.71M |
| August 11, 2025 | 10.3 | 10.2 | 10.2 | 10.43 | 10.09 | 3.25M |
| August 08, 2025 | 10.34 | 10.3 | 10.3 | 10.34 | 10.12 | 1.02M |
| August 07, 2025 | 10.24 | 10.34 | 10.34 | 10.4 | 10.07 | 1.83M |
| August 06, 2025 | 10.3 | 10.19 | 10.19 | 10.3 | 10.09 | 714,100 |
| August 05, 2025 | 9.95 | 10.23 | 10.23 | 10.26 | 9.95 | 1.56M |
| August 04, 2025 | 9.85 | 9.98 | 9.98 | 10.01 | 9.69 | 1.69M |
| August 01, 2025 | 10.12 | 9.76 | 9.76 | 10.12 | 9.75 | 3.12M |
| July 31, 2025 | 10.12 | 9.96 | 9.96 | 10.16 | 9.96 | 1.61M |
| July 30, 2025 | 10.36 | 10.14 | 10.14 | 10.4 | 10.06 | 2.59M |
| July 29, 2025 | 10.5 | 10.38 | 10.38 | 10.52 | 10 | 6.37M |
| July 28, 2025 | 10.66 | 10.46 | 10.46 | 10.66 | 10.38 | 2.07M |
| July 25, 2025 | 10.36 | 10.58 | 10.58 | 10.64 | 10.24 | 4.62M |
| July 24, 2025 | 9.99 | 10.4 | 10.4 | 10.42 | 9.94 | 3.95M |
| July 23, 2025 | 10 | 9.95 | 9.95 | 10.08 | 9.85 | 3.22M |
| July 22, 2025 | 9.78 | 10.02 | 10.02 | 10.06 | 9.72 | 4.42M |
| July 21, 2025 | 9.64 | 9.8 | 9.8 | 9.82 | 9.58 | 1.91M |
| July 18, 2025 | 9.83 | 9.64 | 9.64 | 9.88 | 9.51 | 2.15M |
| July 17, 2025 | 9.38 | 9.61 | 9.61 | 9.66 | 9.38 | 1.95M |
| July 16, 2025 | 9.47 | 9.4 | 9.4 | 9.59 | 9.39 | 1.18M |
| July 15, 2025 | 9.5 | 9.49 | 9.49 | 9.52 | 9.23 | 1.55M |
| July 14, 2025 | 9.23 | 9.52 | 9.52 | 9.52 | 9.21 | 1.69M |
| July 11, 2025 | 9.22 | 9.26 | 9.26 | 9.38 | 9.22 | 1.21M |
| July 10, 2025 | 9.13 | 9.21 | 9.21 | 9.34 | 9.07 | 1.6M |
| July 09, 2025 | 9.18 | 9.16 | 9.16 | 9.32 | 9.07 | 1.69M |
| July 08, 2025 | 8.82 | 9.17 | 9.17 | 9.18 | 8.82 | 2M |
| July 07, 2025 | 8.91 | 8.9 | 8.9 | 8.95 | 8.8 | 936,300 |