12.73
+0.25(+2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 12.5 | 12.48 | 12.48 | 12.81 | 12 | 4.99M |
| January 12, 2026 | 12.34 | 12.43 | 12.43 | 12.7 | 12.26 | 8.8M |
| January 09, 2026 | 12.46 | 12.34 | 12.34 | 12.81 | 12.24 | 6.13M |
| January 08, 2026 | 12.49 | 12.45 | 12.45 | 12.52 | 12.25 | 7.4M |
| January 07, 2026 | 12.8 | 12.44 | 12.44 | 12.93 | 12.27 | 5.7M |
| January 06, 2026 | 11.92 | 12.57 | 12.57 | 12.63 | 11.77 | 4.03M |
| January 05, 2026 | 12.62 | 11.93 | 11.93 | 12.8 | 11.45 | 5.74M |
| January 02, 2026 | 11.58 | 12.75 | 12.75 | 12.84 | 11.29 | 7.33M |
| December 31, 2025 | 11.4 | 11.6 | 11.6 | 11.65 | 11.21 | 9.63M |
| December 30, 2025 | 11.08 | 11.39 | 11.39 | 11.53 | 11.08 | 3.6M |
| December 29, 2025 | 11.01 | 11.07 | 11.07 | 11.63 | 11.01 | 3.32M |
| December 24, 2025 | 10.86 | 11.24 | 11.24 | 11.35 | 10.82 | 928,744 |
| December 23, 2025 | 11.2 | 10.82 | 10.82 | 11.2 | 10.63 | 1.3M |
| December 22, 2025 | 10.45 | 11.02 | 11.02 | 11.23 | 10.45 | 3.09M |
| December 19, 2025 | 9.82 | 10.7 | 10.7 | 10.9 | 9.82 | 5.87M |
| December 18, 2025 | 9.6 | 9.82 | 9.82 | 9.9 | 9.56 | 3.84M |
| December 17, 2025 | 9.23 | 9.55 | 9.55 | 9.6 | 9.22 | 1.78M |
| December 16, 2025 | 9.35 | 9.16 | 9.16 | 9.35 | 9 | 1.08M |
| December 15, 2025 | 9.41 | 9.35 | 9.35 | 9.54 | 9.22 | 772,000 |
| December 12, 2025 | 9.1 | 9.49 | 9.49 | 9.5 | 9.08 | 2.2M |
| December 11, 2025 | 9.22 | 9.07 | 9.07 | 9.29 | 9.06 | 663,500 |
| December 10, 2025 | 9.18 | 9.2 | 9.2 | 9.34 | 9.16 | 396,000 |
| December 09, 2025 | 9.33 | 9.34 | 9.34 | 9.42 | 9.18 | 872,500 |
| December 08, 2025 | 9.37 | 9.22 | 9.22 | 9.54 | 9.22 | 1.9M |
| December 05, 2025 | 9.7 | 9.37 | 9.37 | 9.7 | 9.26 | 1.29M |
| December 04, 2025 | 9.55 | 9.47 | 9.47 | 9.56 | 9.29 | 1.9M |
| December 03, 2025 | 9.54 | 9.55 | 9.55 | 9.82 | 9.4 | 2.24M |
| December 02, 2025 | 9.38 | 9.6 | 9.6 | 9.68 | 9.38 | 2.19M |
| December 01, 2025 | 9.12 | 9.22 | 9.22 | 9.22 | 9.01 | 805,500 |
| November 28, 2025 | 9.17 | 9.05 | 9.05 | 9.17 | 9 | 165,500 |
| November 27, 2025 | 9.2 | 9.17 | 9.17 | 9.27 | 9.1 | 2.32M |
| November 26, 2025 | 9.13 | 9.08 | 9.08 | 9.2 | 9.01 | 370,000 |
| November 25, 2025 | 9.22 | 9.09 | 9.09 | 9.31 | 9.09 | 212,500 |
| November 24, 2025 | 9.16 | 9.2 | 9.2 | 9.33 | 9.05 | 535,047 |
| November 21, 2025 | 9.31 | 9.11 | 9.11 | 9.31 | 9 | 1.14M |
| November 20, 2025 | 9.02 | 9.36 | 9.36 | 9.38 | 9.02 | 1.57M |
| November 19, 2025 | 9.38 | 8.99 | 8.99 | 9.47 | 8.8 | 1.77M |
| November 18, 2025 | 9.45 | 9.4 | 9.4 | 9.7 | 9.36 | 1.23M |
| November 17, 2025 | 9.58 | 9.54 | 9.54 | 9.65 | 9.22 | 965,940 |
| November 14, 2025 | 9.52 | 9.28 | 9.28 | 9.65 | 9.25 | 7.04M |
| November 13, 2025 | 9.66 | 9.71 | 9.71 | 9.73 | 9.52 | 432,000 |
| November 12, 2025 | 9.75 | 9.57 | 9.57 | 9.77 | 9.51 | 562,000 |
| November 11, 2025 | 9.72 | 9.73 | 9.73 | 9.88 | 9.7 | 566,047 |
| November 10, 2025 | 9.43 | 9.75 | 9.75 | 9.86 | 9.43 | 587,000 |
| November 07, 2025 | 9.58 | 9.47 | 9.47 | 9.75 | 9.4 | 777,000 |
| November 06, 2025 | 9.54 | 9.74 | 9.74 | 9.74 | 9.44 | 1.42M |
| November 05, 2025 | 9.4 | 9.54 | 9.54 | 9.54 | 9.1 | 787,000 |
| November 04, 2025 | 9.95 | 9.4 | 9.4 | 9.95 | 9.4 | 3.27M |
| November 03, 2025 | 9.8 | 10 | 10 | 10.13 | 9.8 | 754,500 |
| October 31, 2025 | 9.89 | 9.85 | 9.85 | 10.01 | 9.74 | 437,440 |
| October 30, 2025 | 9.91 | 10 | 10 | 10.14 | 9.57 | 1.68M |
| October 28, 2025 | 10.31 | 9.95 | 9.95 | 10.36 | 9.93 | 2.73M |
| October 27, 2025 | 9.92 | 10.27 | 10.27 | 10.33 | 9.91 | 916,500 |
| October 24, 2025 | 9.64 | 9.86 | 9.86 | 9.92 | 9.64 | 1.63M |
| October 23, 2025 | 9.75 | 9.5 | 9.5 | 9.75 | 9.46 | 3.95M |
| October 22, 2025 | 9.5 | 9.71 | 9.71 | 9.84 | 9.41 | 1.32M |
| October 21, 2025 | 10 | 9.45 | 9.45 | 10 | 9.44 | 1.82M |
| October 20, 2025 | 9.89 | 9.68 | 9.68 | 9.96 | 9.58 | 5.74M |
| October 17, 2025 | 10 | 9.54 | 9.54 | 10 | 9.47 | 689,500 |
| October 16, 2025 | 9.95 | 9.98 | 9.98 | 10.14 | 9.81 | 500,000 |