11.69
-0.02(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.71 | 11.69 | 11.69 | 12 | 11.4 | 718,378 |
| August 15, 2025 | 11.84 | 11.71 | 11.71 | 12.17 | 11.51 | 872,383 |
| August 14, 2025 | 11.9 | 11.76 | 11.76 | 12.87 | 11.63 | 1.13M |
| August 13, 2025 | 12.23 | 12 | 12 | 12.64 | 11.9 | 542,000 |
| August 12, 2025 | 11.5 | 12.07 | 12.07 | 12.07 | 11.45 | 626,000 |
| August 11, 2025 | 11.33 | 11.44 | 11.44 | 11.48 | 10.74 | 724,000 |
| August 08, 2025 | 11.7 | 11.2 | 11.2 | 12 | 11.1 | 514,189 |
| August 07, 2025 | 12.34 | 11.8 | 11.8 | 12.45 | 11.79 | 599,000 |
| August 06, 2025 | 12.85 | 12.45 | 12.45 | 13.16 | 12.1 | 480,000 |
| August 05, 2025 | 12.2 | 12.8 | 12.8 | 12.89 | 12.19 | 662,000 |
| August 04, 2025 | 12.12 | 12.18 | 12.18 | 12.3 | 11.8 | 653,000 |
| August 01, 2025 | 12.64 | 12.12 | 12.12 | 13.4 | 12.04 | 626,335 |
| July 31, 2025 | 13.52 | 12.64 | 12.64 | 14 | 12.64 | 575,000 |
| July 30, 2025 | 13.8 | 13.66 | 13.66 | 13.9 | 12.46 | 838,000 |
| July 29, 2025 | 14 | 13.8 | 13.8 | 14 | 13.6 | 1M |
| July 28, 2025 | 13.98 | 14 | 14 | 14.2 | 13.54 | 442,378 |
| July 25, 2025 | 12.8 | 13.6 | 13.6 | 14.24 | 12.64 | 1.14M |
| July 24, 2025 | 11.98 | 12.8 | 12.8 | 12.8 | 11.76 | 463,846 |
| July 23, 2025 | 11.98 | 11.98 | 11.98 | 12.28 | 11.6 | 519,000 |
| July 22, 2025 | 12.3 | 12.12 | 12.12 | 12.8 | 12.02 | 431,189 |
| July 21, 2025 | 12.78 | 12.28 | 12.28 | 13.2 | 12.28 | 448,189 |
| July 18, 2025 | 12.16 | 12.72 | 12.72 | 13.26 | 12.06 | 608,591 |
| July 17, 2025 | 11.72 | 12.16 | 12.16 | 12.36 | 11.64 | 629,323 |
| July 16, 2025 | 12.38 | 11.8 | 11.8 | 12.66 | 11.76 | 512,914 |
| July 15, 2025 | 12.08 | 12.1 | 12.1 | 12.48 | 11.74 | 597,000 |
| July 14, 2025 | 12.06 | 12.08 | 12.08 | 12.48 | 11.44 | 724,134 |
| July 11, 2025 | 11.22 | 12.08 | 12.08 | 12.18 | 11.2 | 603,378 |
| July 10, 2025 | 10.8 | 11.16 | 11.16 | 11.46 | 10.54 | 445,780 |
| July 09, 2025 | 10.98 | 10.5 | 10.5 | 11 | 10.42 | 205,189 |
| July 08, 2025 | 9.6 | 10.76 | 10.76 | 10.76 | 9.6 | 657,211 |
| July 07, 2025 | 9.18 | 9.59 | 9.59 | 9.63 | 9.18 | 284,000 |
| July 04, 2025 | 9.41 | 9.15 | 9.15 | 9.6 | 9.06 | 255,000 |
| July 03, 2025 | 8.81 | 9.41 | 9.41 | 9.5 | 8.81 | 333,000 |
| July 02, 2025 | 9.06 | 8.9 | 8.9 | 9.07 | 8.8 | 256,378 |
| June 30, 2025 | 8.72 | 8.8 | 8.8 | 8.84 | 8.53 | 336,000 |
| June 27, 2025 | 9.48 | 8.61 | 8.61 | 9.48 | 8.61 | 235,783 |
| June 26, 2025 | 7.77 | 8.98 | 8.98 | 9.2 | 7.77 | 1.15M |
| June 25, 2025 | 7.7 | 7.61 | 7.61 | 7.77 | 7.54 | 392,000 |
| June 24, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.4 | 313,000 |
| June 23, 2025 | 7.21 | 7.6 | 7.6 | 7.7 | 7.18 | 319,756 |
| June 20, 2025 | 7.11 | 7.21 | 7.21 | 7.29 | 7.07 | 307,189 |
| June 19, 2025 | 7.16 | 7.1 | 7.1 | 7.25 | 7.07 | 274,000 |
| June 18, 2025 | 7.18 | 7.16 | 7.16 | 7.25 | 7.07 | 314,189 |
| June 17, 2025 | 7.5 | 7.3 | 7.3 | 7.61 | 7.27 | 342,000 |
| June 16, 2025 | 7.42 | 7.61 | 7.61 | 7.68 | 7.4 | 282,000 |
| June 13, 2025 | 8.22 | 7.61 | 7.61 | 8.28 | 7.6 | 277,000 |
| June 12, 2025 | 7.88 | 8.2 | 8.2 | 8.4 | 7.88 | 352,378 |
| June 11, 2025 | 8.2 | 7.86 | 7.86 | 8.28 | 7.86 | 286,000 |
| June 10, 2025 | 8.14 | 8.1 | 8.1 | 8.2 | 8 | 286,000 |
| June 09, 2025 | 7.65 | 7.98 | 7.98 | 8.04 | 7.63 | 286,189 |
| June 06, 2025 | 7.75 | 7.75 | 7.75 | 7.86 | 7.65 | 265,000 |
| June 05, 2025 | 7.82 | 7.73 | 7.73 | 7.97 | 7.64 | 275,189 |
| June 04, 2025 | 7.7 | 7.85 | 7.85 | 8.1 | 7.69 | 262,189 |
| June 03, 2025 | 7.43 | 7.53 | 7.53 | 7.78 | 7.43 | 307,945 |
| June 02, 2025 | 7.66 | 7.79 | 7.79 | 7.81 | 7.52 | 280,189 |
| May 30, 2025 | 8.22 | 7.88 | 7.88 | 8.31 | 7.87 | 338,000 |
| May 29, 2025 | 8.3 | 8.32 | 8.32 | 8.51 | 8.3 | 241,378 |
| May 28, 2025 | 8.66 | 8.4 | 8.4 | 8.7 | 8.27 | 230,378 |
| May 27, 2025 | 8.2 | 8.57 | 8.57 | 8.6 | 8.2 | 234,378 |
| May 26, 2025 | 8.46 | 8.27 | 8.27 | 8.53 | 8.24 | 261,000 |