10.66
-0.29(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.95 | 10.66 | 10.66 | 11 | 10.6 | 58.35M |
| August 15, 2025 | 10.56 | 10.95 | 10.95 | 10.99 | 10.48 | 54.09M |
| August 14, 2025 | 10.64 | 10.5 | 10.5 | 10.83 | 10.45 | 44.53M |
| August 13, 2025 | 10.25 | 10.61 | 10.61 | 10.62 | 10.23 | 63.11M |
| August 12, 2025 | 10.01 | 10.07 | 10.07 | 10.17 | 9.91 | 31.28M |
| August 11, 2025 | 10.06 | 10.01 | 10.01 | 10.08 | 9.78 | 32.14M |
| August 08, 2025 | 9.58 | 9.98 | 9.98 | 10.03 | 9.57 | 63.27M |
| August 07, 2025 | 9.5 | 9.56 | 9.56 | 9.58 | 9.33 | 26.84M |
| August 06, 2025 | 9.35 | 9.48 | 9.48 | 9.59 | 9.35 | 28.57M |
| August 05, 2025 | 9.09 | 9.42 | 9.42 | 9.46 | 8.91 | 40.31M |
| August 04, 2025 | 8.88 | 9.17 | 9.17 | 9.22 | 8.85 | 28.98M |
| August 01, 2025 | 8.86 | 8.9 | 8.9 | 9.11 | 8.85 | 32.76M |
| July 31, 2025 | 9.15 | 8.94 | 8.94 | 9.38 | 8.89 | 79.13M |
| July 30, 2025 | 9.59 | 9.48 | 9.48 | 9.77 | 9.39 | 59.32M |
| July 29, 2025 | 9.06 | 9.34 | 9.34 | 9.37 | 9.05 | 27.82M |
| July 28, 2025 | 9.3 | 9.17 | 9.17 | 9.31 | 9.03 | 31.37M |
| July 25, 2025 | 9.35 | 9.31 | 9.31 | 9.54 | 9.24 | 38.52M |
| July 24, 2025 | 9.2 | 9.39 | 9.39 | 9.51 | 9.12 | 54.45M |
| July 23, 2025 | 9.25 | 9.18 | 9.18 | 9.41 | 9.06 | 39.57M |
| July 22, 2025 | 8.67 | 9.18 | 9.18 | 9.29 | 8.66 | 100.63M |
| July 21, 2025 | 8.18 | 8.57 | 8.57 | 8.62 | 8.15 | 56.49M |
| July 18, 2025 | 7.92 | 8.13 | 8.13 | 8.18 | 7.9 | 34.19M |
| July 17, 2025 | 7.98 | 7.82 | 7.82 | 7.99 | 7.79 | 35.5M |
| July 16, 2025 | 8.1 | 7.98 | 7.98 | 8.11 | 7.94 | 20.19M |
| July 15, 2025 | 8.03 | 8.02 | 8.02 | 8.13 | 7.87 | 38.04M |
| July 14, 2025 | 7.96 | 8 | 8 | 8.06 | 7.87 | 27.45M |
| July 11, 2025 | 7.75 | 7.91 | 7.91 | 8.15 | 7.75 | 45.74M |
| July 10, 2025 | 7.95 | 7.83 | 7.83 | 8.03 | 7.79 | 73.77M |
| July 09, 2025 | 8.52 | 8.04 | 8.04 | 8.54 | 7.85 | 132.84M |
| July 08, 2025 | 8.23 | 8.44 | 8.44 | 8.45 | 8.21 | 31.97M |
| July 07, 2025 | 8.29 | 8.22 | 8.22 | 8.33 | 8.15 | 30.72M |
| July 04, 2025 | 8.32 | 8.35 | 8.35 | 8.48 | 8.15 | 62.85M |
| July 03, 2025 | 8.49 | 8.43 | 8.43 | 8.49 | 8.21 | 55.77M |
| July 02, 2025 | 8 | 8.33 | 8.33 | 8.38 | 7.96 | 88.92M |
| June 30, 2025 | 7.95 | 7.98 | 7.98 | 8.05 | 7.8 | 44.08M |
| June 27, 2025 | 7.8 | 7.98 | 7.98 | 8.1 | 7.67 | 100.01M |
| June 26, 2025 | 7.24 | 7.51 | 7.51 | 7.58 | 7.14 | 84.52M |
| June 25, 2025 | 7.1 | 7.1 | 7.1 | 7.13 | 6.98 | 16.1M |
| June 24, 2025 | 6.93 | 7.04 | 7.04 | 7.18 | 6.93 | 32.09M |
| June 23, 2025 | 6.89 | 6.86 | 6.86 | 6.93 | 6.78 | 22.1M |
| June 20, 2025 | 6.89 | 6.89 | 6.89 | 6.99 | 6.81 | 28.29M |
| June 19, 2025 | 7.04 | 6.91 | 6.91 | 7.06 | 6.75 | 40.46M |
| June 18, 2025 | 7.31 | 7.27 | 7.27 | 7.32 | 7.12 | 27.29M |
| June 17, 2025 | 7.31 | 7.3 | 7.3 | 7.36 | 7.23 | 25.54M |
| June 16, 2025 | 7.2 | 7.32 | 7.32 | 7.49 | 7.19 | 51.49M |
| June 13, 2025 | 7.22 | 7.2 | 7.2 | 7.29 | 7.07 | 30.45M |
| June 12, 2025 | 7.15 | 7.15 | 7.15 | 7.25 | 7.01 | 47.24M |
| June 11, 2025 | 6.85 | 7.12 | 7.12 | 7.13 | 6.84 | 69.19M |
| June 10, 2025 | 6.83 | 6.84 | 6.84 | 6.86 | 6.72 | 28.01M |
| June 09, 2025 | 6.88 | 6.76 | 6.76 | 6.88 | 6.6 | 40.66M |
| June 06, 2025 | 6.7 | 6.83 | 6.83 | 6.93 | 6.68 | 56.77M |
| June 05, 2025 | 6.66 | 6.6 | 6.6 | 6.72 | 6.52 | 25.83M |
| June 04, 2025 | 6.46 | 6.66 | 6.66 | 6.75 | 6.43 | 58.17M |
| June 03, 2025 | 6.39 | 6.42 | 6.42 | 6.47 | 6.3 | 33.81M |
| June 02, 2025 | 6.22 | 6.36 | 6.36 | 6.36 | 6.11 | 12.92M |
| May 30, 2025 | 6.4 | 6.28 | 6.28 | 6.4 | 6.21 | 49.24M |
| May 29, 2025 | 6.35 | 6.44 | 6.44 | 6.44 | 6.25 | 18.7M |
| May 28, 2025 | 6.38 | 6.35 | 6.35 | 6.42 | 6.3 | 19.44M |
| May 27, 2025 | 6.53 | 6.36 | 6.36 | 6.65 | 6.27 | 37.51M |
| May 26, 2025 | 6.39 | 6.47 | 6.47 | 6.58 | 6.36 | 35.07M |