11.82
+0.02(+0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 9.74 | 9.38 | 9.38 | 9.75 | 9.3 | 40,000 |
| July 21, 2025 | 9.83 | 9.46 | 9.46 | 9.84 | 9.46 | 24,000 |
| July 18, 2025 | 9.74 | 9.52 | 9.52 | 9.74 | 9.28 | 34,000 |
| July 17, 2025 | 8.8 | 9.79 | 9.79 | 9.9 | 8.8 | 139,000 |
| July 16, 2025 | 9.55 | 8.85 | 8.85 | 9.6 | 8.5 | 782,000 |
| July 15, 2025 | 9.48 | 9.32 | 9.33 | 9.48 | 9.3 | 30,000 |
| July 14, 2025 | 9.92 | 9.64 | 9.64 | 10 | 9.5 | 134,000 |
| July 11, 2025 | 10.06 | 9.92 | 9.92 | 10.48 | 9.56 | 116,000 |
| July 10, 2025 | 9.79 | 9.74 | 9.8 | 9.97 | 9.65 | 52,000 |
| July 09, 2025 | 9.17 | 9.69 | 9.69 | 9.87 | 9.17 | 118,000 |
| July 08, 2025 | 9 | 9.17 | 9.17 | 9.33 | 8.75 | 202,000 |
| July 07, 2025 | 9.19 | 8.69 | 8.69 | 9.19 | 7.51 | 1.13M |
| July 04, 2025 | 9.5 | 9.56 | 9.56 | 9.6 | 9.3 | 34,000 |
| July 03, 2025 | 9.21 | 9.51 | 9.51 | 10.08 | 9.21 | 488,000 |
| July 02, 2025 | 9.59 | 9.6 | 9.6 | 9.79 | 9.4 | 22,000 |
| June 30, 2025 | 9.44 | 9.59 | 9.59 | 9.75 | 9.4 | 94,000 |
| June 27, 2025 | 9.63 | 9.77 | 9.78 | 9.87 | 9.46 | 202,000 |
| June 26, 2025 | 9.92 | 9.9 | 9.9 | 10 | 9.6 | 104,000 |
| June 25, 2025 | 9.91 | 9.92 | 9.92 | 10.04 | 9.7 | 170,000 |
| June 24, 2025 | 10.02 | 9.91 | 9.91 | 10.2 | 9.72 | 176,000 |
| June 23, 2025 | 9.99 | 10.02 | 10.02 | 10.34 | 9.77 | 222,000 |
| June 20, 2025 | 9.82 | 9.99 | 9.99 | 10.24 | 9.76 | 300,000 |
| June 19, 2025 | 10.32 | 10.26 | 10.26 | 10.66 | 10.14 | 228,000 |
| June 18, 2025 | 10.1 | 10.2 | 10.2 | 10.86 | 9.71 | 858,000 |
| June 17, 2025 | 11.1 | 10.46 | 10.46 | 11.1 | 10.4 | 184,000 |
| June 16, 2025 | 10.8 | 10.9 | 10.9 | 11.5 | 10.32 | 612,000 |
| June 13, 2025 | 10.78 | 10.8 | 10.8 | 10.92 | 10.38 | 270,000 |