11.65
-0.03(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.9 | 11.65 | 11.65 | 11.96 | 11.55 | 17.75M |
| August 15, 2025 | 11.14 | 11.68 | 11.68 | 11.87 | 11.1 | 17.84M |
| August 14, 2025 | 11.2 | 11.23 | 11.23 | 11.57 | 11 | 8.46M |
| August 13, 2025 | 11.1 | 11.19 | 11.19 | 11.36 | 10.87 | 9.26M |
| August 12, 2025 | 10.62 | 11.03 | 11.03 | 11.03 | 10.55 | 5.71M |
| August 11, 2025 | 10.55 | 10.68 | 10.68 | 10.79 | 10.4 | 4.69M |
| August 08, 2025 | 10.69 | 10.45 | 10.45 | 10.69 | 10.34 | 4.03M |
| August 07, 2025 | 10.7 | 10.64 | 10.64 | 10.86 | 10.47 | 6.54M |
| August 06, 2025 | 10.68 | 10.7 | 10.7 | 10.72 | 10.53 | 3.09M |
| August 05, 2025 | 10.41 | 10.68 | 10.68 | 10.72 | 10.41 | 5.55M |
| August 04, 2025 | 10.1 | 10.38 | 10.38 | 10.44 | 10.04 | 4.93M |
| August 01, 2025 | 10.38 | 10.34 | 10.34 | 10.56 | 10.16 | 7.45M |
| July 31, 2025 | 10.78 | 10.46 | 10.46 | 11.08 | 10.4 | 11.4M |
| July 30, 2025 | 11.2 | 11.02 | 11.02 | 11.2 | 10.68 | 11.85M |
| July 29, 2025 | 11.02 | 11.2 | 11.2 | 11.34 | 10.6 | 15.67M |
| July 28, 2025 | 11.12 | 11.08 | 11.08 | 11.6 | 10.94 | 14.55M |
| July 25, 2025 | 10.9 | 11.12 | 11.12 | 11.3 | 10.8 | 16.34M |
| July 24, 2025 | 10.58 | 10.98 | 10.98 | 11.08 | 10.4 | 17.32M |
| July 23, 2025 | 10.38 | 10.48 | 10.48 | 10.66 | 10.18 | 19M |
| July 22, 2025 | 10.4 | 10.28 | 10.28 | 10.4 | 9.99 | 12.15M |
| July 21, 2025 | 10.04 | 10.4 | 10.4 | 10.46 | 9.92 | 13.94M |
| July 18, 2025 | 9.79 | 10.06 | 10.06 | 10.12 | 9.75 | 11.42M |
| July 17, 2025 | 9.79 | 9.79 | 9.79 | 9.84 | 9.59 | 6.47M |
| July 16, 2025 | 9.69 | 9.79 | 9.79 | 9.85 | 9.43 | 10.55M |
| July 15, 2025 | 9.85 | 9.69 | 9.69 | 9.88 | 9.41 | 14.06M |
| July 14, 2025 | 9.92 | 9.7 | 9.7 | 9.97 | 9.53 | 12.74M |
| July 11, 2025 | 9.2 | 9.72 | 9.72 | 9.98 | 9.14 | 37.27M |
| July 10, 2025 | 8.93 | 9.16 | 9.16 | 9.22 | 8.78 | 12.32M |
| July 09, 2025 | 9.03 | 8.85 | 8.85 | 9.06 | 8.75 | 7.98M |
| July 08, 2025 | 8.79 | 9 | 9 | 9 | 8.75 | 8.01M |
| July 07, 2025 | 8.7 | 8.79 | 8.79 | 8.83 | 8.66 | 5.08M |
| July 04, 2025 | 8.89 | 8.79 | 8.79 | 9.08 | 8.62 | 12.34M |
| July 03, 2025 | 8.66 | 8.85 | 8.85 | 8.88 | 8.59 | 11M |
| July 02, 2025 | 8.82 | 8.61 | 8.61 | 8.82 | 8.56 | 6.3M |
| June 30, 2025 | 8.88 | 8.71 | 8.71 | 8.91 | 8.6 | 7.37M |
| June 27, 2025 | 9.11 | 8.89 | 8.77 | 9.33 | 8.78 | 17.76M |
| June 26, 2025 | 9.62 | 8.99 | 8.87 | 9.79 | 8.91 | 35.29M |
| June 25, 2025 | 8.74 | 9.43 | 9.3 | 9.49 | 8.67 | 33.79M |
| June 24, 2025 | 8.35 | 8.65 | 8.53 | 8.72 | 8.27 | 12.94M |
| June 23, 2025 | 7.97 | 8.18 | 8.18 | 8.34 | 7.86 | 6.94M |
| June 20, 2025 | 7.87 | 7.97 | 7.97 | 8.09 | 7.85 | 8M |
| June 19, 2025 | 8.41 | 7.93 | 7.93 | 8.41 | 7.85 | 7.33M |
| June 18, 2025 | 8.64 | 8.35 | 8.35 | 8.72 | 8.28 | 8.42M |
| June 17, 2025 | 8.8 | 8.72 | 8.72 | 8.8 | 8.58 | 6.09M |
| June 16, 2025 | 8.29 | 8.74 | 8.74 | 8.76 | 8.2 | 9.62M |
| June 13, 2025 | 8.5 | 8.29 | 8.29 | 8.52 | 8.29 | 9.03M |
| June 12, 2025 | 8.49 | 8.49 | 8.49 | 8.69 | 8.39 | 11.85M |
| June 11, 2025 | 7.88 | 8.49 | 8.49 | 8.77 | 7.88 | 23.12M |
| June 10, 2025 | 8 | 7.99 | 7.99 | 8.08 | 7.78 | 7.49M |
| June 09, 2025 | 7.7 | 7.99 | 7.99 | 8.1 | 7.7 | 15.62M |
| June 06, 2025 | 7.85 | 7.59 | 7.59 | 7.85 | 7.55 | 5.53M |
| June 05, 2025 | 7.64 | 7.74 | 7.74 | 7.85 | 7.57 | 18.45M |
| June 04, 2025 | 7.28 | 7.55 | 7.55 | 7.88 | 7.21 | 38.18M |
| June 03, 2025 | 7.05 | 7.21 | 7.21 | 7.5 | 7.04 | 9.93M |
| June 02, 2025 | 7.12 | 6.91 | 6.91 | 7.12 | 6.76 | 1.13M |
| May 30, 2025 | 7.18 | 7.12 | 7.12 | 7.18 | 7.05 | 2.83M |
| May 29, 2025 | 7.06 | 7.18 | 7.18 | 7.18 | 7.03 | 2.95M |
| May 28, 2025 | 7.05 | 7.02 | 7.02 | 7.07 | 7.01 | 731,200 |
| May 27, 2025 | 7.07 | 7.03 | 7.03 | 7.11 | 6.99 | 2.44M |
| May 26, 2025 | 7.13 | 7.08 | 7.08 | 7.19 | 7.06 | 1.01M |