11.42
+0.52(+4.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.04 | 8.99 | 8.99 | 9.08 | 8.87 | 1.23M |
| July 03, 2025 | 8.98 | 9.06 | 9.06 | 9.14 | 8.8 | 1.67M |
| July 02, 2025 | 8.91 | 8.96 | 8.96 | 9.05 | 8.75 | 2.3M |
| June 30, 2025 | 8.9 | 8.9 | 8.9 | 9.06 | 8.79 | 1.83M |
| June 27, 2025 | 8.91 | 8.81 | 8.81 | 9.18 | 8.69 | 3.3M |
| June 26, 2025 | 8.75 | 8.9 | 8.9 | 9.15 | 8.61 | 4.61M |
| June 25, 2025 | 8.61 | 8.74 | 8.74 | 8.85 | 8.48 | 2.84M |
| June 24, 2025 | 8.34 | 8.61 | 8.61 | 8.64 | 8.34 | 1.75M |
| June 23, 2025 | 8.11 | 8.33 | 8.33 | 8.37 | 8.05 | 1.26M |
| June 20, 2025 | 8.15 | 8.1 | 8.1 | 8.34 | 8.1 | 1.73M |
| June 19, 2025 | 8.35 | 8.26 | 8.26 | 8.4 | 8.07 | 1.71M |
| June 18, 2025 | 8.45 | 8.36 | 8.36 | 8.5 | 8.26 | 946,300 |
| June 17, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.31 | 1.28M |
| June 16, 2025 | 8.17 | 8.35 | 8.35 | 8.41 | 8.17 | 894,100 |
| June 13, 2025 | 8.47 | 8.25 | 8.25 | 8.5 | 8.13 | 1.67M |
| June 12, 2025 | 8.42 | 8.47 | 8.47 | 8.54 | 8.37 | 915,500 |
| June 11, 2025 | 8.45 | 8.52 | 8.52 | 8.59 | 8.39 | 1.45M |
| June 10, 2025 | 8.44 | 8.39 | 8.39 | 8.47 | 8.21 | 1.51M |
| June 09, 2025 | 8.25 | 8.37 | 8.37 | 8.45 | 8.2 | 2.5M |
| June 06, 2025 | 8.17 | 8.18 | 8.18 | 8.28 | 8.1 | 1.31M |
| June 05, 2025 | 8.15 | 8.19 | 8.19 | 8.26 | 8.04 | 908,500 |
| June 04, 2025 | 7.91 | 8.14 | 8.14 | 8.2 | 7.83 | 3.19M |
| June 03, 2025 | 7.94 | 7.97 | 7.97 | 8.02 | 7.79 | 2.58M |
| June 02, 2025 | 7.75 | 7.88 | 7.88 | 7.88 | 7.52 | 498,400 |
| May 30, 2025 | 8.25 | 7.89 | 7.89 | 8.25 | 7.87 | 3.2M |
| May 29, 2025 | 8.01 | 8.22 | 8.22 | 8.22 | 8.01 | 1.84M |
| May 28, 2025 | 8.12 | 8.01 | 8.01 | 8.24 | 7.93 | 1.31M |
| May 27, 2025 | 8.07 | 8.08 | 8.08 | 8.11 | 7.91 | 1.63M |
| May 26, 2025 | 7.82 | 7.97 | 7.97 | 8.03 | 7.78 | 1.45M |