9.19
-0.71(-7.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.61 | 9.19 | 9.19 | 10.2 | 9.19 | 112,000 |
| October 16, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.69 | 74,000 |
| October 15, 2025 | 9.9 | 9.9 | 9.9 | 10.27 | 9.9 | 74,000 |
| October 14, 2025 | 9.81 | 9.9 | 9.9 | 10.3 | 9.77 | 120,000 |
| October 13, 2025 | 10 | 10.23 | 10.23 | 10.33 | 9.85 | 104,000 |
| October 10, 2025 | 10.29 | 10.35 | 10.35 | 10.39 | 9.9 | 76,000 |
| October 09, 2025 | 10.18 | 10.3 | 10.3 | 10.59 | 9.9 | 204,000 |
| October 08, 2025 | 10.2 | 10.18 | 10.18 | 10.3 | 10.18 | 52,000 |
| October 03, 2025 | 10.54 | 10.33 | 10.33 | 10.54 | 10.16 | 206,000 |
| October 02, 2025 | 9.88 | 10.5 | 10.5 | 10.6 | 9.88 | 212,000 |
| September 30, 2025 | 9.56 | 9.88 | 9.88 | 9.93 | 9.56 | 226,000 |
| September 29, 2025 | 9.9 | 9.56 | 9.59 | 9.97 | 8.9 | 588,000 |
| September 26, 2025 | 10.87 | 10.18 | 10.18 | 10.98 | 9.61 | 264,000 |
| September 25, 2025 | 10.86 | 10.56 | 10.56 | 10.86 | 10.41 | 124,000 |
| September 24, 2025 | 10.8 | 10.53 | 10.53 | 10.8 | 10.35 | 106,000 |
| September 23, 2025 | 10.79 | 10.12 | 10.12 | 10.79 | 10 | 504,000 |
| September 22, 2025 | 10.99 | 10.8 | 10.8 | 11 | 10.34 | 302,000 |
| September 19, 2025 | 10.71 | 10.77 | 10.77 | 10.82 | 10.64 | 168,000 |
| September 18, 2025 | 10.5 | 10.67 | 10.67 | 11.19 | 10.31 | 380,000 |
| September 17, 2025 | 10.96 | 10.5 | 10.5 | 11.41 | 10.31 | 356,000 |
| September 16, 2025 | 10.93 | 10.96 | 10.96 | 11.99 | 10.5 | 458,000 |
| September 15, 2025 | 11.59 | 10.94 | 10.94 | 11.59 | 10.5 | 530,500 |
| September 12, 2025 | 12.5 | 11.59 | 11.59 | 12.5 | 11.5 | 158,000 |
| September 11, 2025 | 12.28 | 11.8 | 11.8 | 12.28 | 11.25 | 398,000 |
| September 10, 2025 | 11.95 | 11.87 | 11.87 | 11.95 | 11.6 | 244,000 |
| September 09, 2025 | 11.78 | 11.95 | 11.95 | 12.38 | 11.66 | 510,000 |
| September 08, 2025 | 11.81 | 11.82 | 11.82 | 12.98 | 11.51 | 316,000 |
| September 05, 2025 | 13.03 | 11.8 | 11.8 | 13.03 | 11.6 | 284,000 |
| September 04, 2025 | 12.06 | 12.13 | 12.13 | 12.33 | 11.55 | 234,000 |
| September 03, 2025 | 10.99 | 12.19 | 12.19 | 12.99 | 10.97 | 1M |
| September 02, 2025 | 10.88 | 10.99 | 10.99 | 11.67 | 10.7 | 506,000 |
| September 01, 2025 | 13.2 | 10.9 | 10.9 | 13.51 | 10.65 | 2.31M |
| August 29, 2025 | 10 | 12.6 | 12.6 | 13.31 | 9.92 | 5.65M |
| August 28, 2025 | 8.08 | 9.92 | 9.92 | 10.4 | 8.08 | 2.97M |
| August 27, 2025 | 8.1 | 8.08 | 8.08 | 8.29 | 7.92 | 140,000 |
| August 26, 2025 | 8.3 | 8.1 | 8.1 | 8.31 | 8 | 60,000 |
| August 25, 2025 | 8.26 | 8.3 | 8.3 | 8.52 | 7.99 | 220,000 |
| August 22, 2025 | 8.11 | 8.28 | 8.28 | 8.4 | 8.03 | 44,000 |
| August 21, 2025 | 7.9 | 8.11 | 8.11 | 8.35 | 7.8 | 150,000 |
| August 20, 2025 | 7.76 | 7.87 | 7.88 | 7.92 | 7.41 | 178,000 |
| August 19, 2025 | 8.4 | 7.6 | 7.6 | 8.59 | 7.5 | 428,000 |
| August 18, 2025 | 8.53 | 8.17 | 8.17 | 8.53 | 7.66 | 318,000 |
| August 15, 2025 | 8.59 | 8.52 | 8.52 | 8.59 | 8.25 | 388,000 |
| August 14, 2025 | 8.79 | 8.45 | 8.45 | 8.79 | 8.41 | 136,000 |
| August 13, 2025 | 8.45 | 8.77 | 8.77 | 8.85 | 8.2 | 224,000 |
| August 12, 2025 | 7.64 | 8.46 | 8.46 | 8.5 | 7.5 | 848,000 |
| August 11, 2025 | 7.85 | 7.54 | 7.54 | 7.86 | 7.5 | 340,000 |
| August 08, 2025 | 7.71 | 7.47 | 7.47 | 7.88 | 7.1 | 872,000 |
| August 07, 2025 | 7.99 | 7.89 | 7.89 | 8.19 | 7.71 | 122,000 |
| August 06, 2025 | 8.15 | 7.97 | 7.97 | 8.15 | 7.5 | 440,000 |
| August 05, 2025 | 8 | 7.93 | 7.93 | 8.69 | 7.8 | 262,000 |
| August 04, 2025 | 8.18 | 8.03 | 8.03 | 8.3 | 7.81 | 290,000 |
| August 01, 2025 | 8.4 | 8.18 | 8.18 | 8.4 | 7.86 | 382,000 |
| July 31, 2025 | 8.55 | 8.3 | 8.3 | 8.94 | 7.98 | 366,000 |
| July 30, 2025 | 8.5 | 8.55 | 8.58 | 9.08 | 8.4 | 237,000 |
| July 29, 2025 | 9.2 | 8.8 | 8.8 | 9.39 | 8.4 | 480,000 |
| July 28, 2025 | 8.99 | 9.08 | 9.08 | 9.4 | 8.6 | 190,000 |
| July 25, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.8 | 60,000 |
| July 24, 2025 | 9.45 | 8.99 | 8.99 | 9.45 | 8.58 | 176,000 |
| July 23, 2025 | 9.18 | 9.25 | 9.25 | 9.34 | 9.01 | 72,000 |