10.61
-0.07(-0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.75 | 10.61 | 10.61 | 11.15 | 10.52 | 10.07M |
| August 15, 2025 | 10.1 | 10.68 | 10.68 | 10.97 | 10.1 | 20.27M |
| August 14, 2025 | 10.36 | 10.18 | 10.18 | 10.4 | 10.04 | 9.4M |
| August 13, 2025 | 10.32 | 10.36 | 10.36 | 10.43 | 10.27 | 3.72M |
| August 12, 2025 | 10.48 | 10.32 | 10.32 | 10.48 | 10.17 | 5.93M |
| August 11, 2025 | 10.29 | 10.52 | 10.52 | 10.75 | 10.27 | 9.6M |
| August 08, 2025 | 10.2 | 10.2 | 10.2 | 10.54 | 10.15 | 6.97M |
| August 07, 2025 | 10.44 | 10.28 | 10.28 | 10.59 | 10.08 | 4.49M |
| August 06, 2025 | 10.46 | 10.38 | 10.38 | 10.46 | 10.28 | 3.91M |
| August 05, 2025 | 10.62 | 10.4 | 10.4 | 10.64 | 10.24 | 5.53M |
| August 04, 2025 | 10.66 | 10.43 | 10.43 | 10.66 | 10.36 | 6.85M |
| August 01, 2025 | 10.14 | 10.66 | 10.66 | 11.12 | 10.14 | 15.32M |
| July 31, 2025 | 10.62 | 10.22 | 10.22 | 10.72 | 10.06 | 15.22M |
| July 30, 2025 | 11.22 | 10.8 | 10.8 | 11.28 | 10.7 | 11.78M |
| July 29, 2025 | 10.72 | 11.22 | 11.22 | 11.38 | 10.54 | 9.35M |
| July 28, 2025 | 10.74 | 10.74 | 10.74 | 11.36 | 10.46 | 10.88M |
| July 25, 2025 | 11.64 | 10.96 | 10.96 | 11.76 | 10.88 | 16.05M |
| July 24, 2025 | 10.52 | 11.3 | 11.3 | 11.5 | 10.42 | 18.55M |
| July 23, 2025 | 10.8 | 10.52 | 10.52 | 11.12 | 10.34 | 15.51M |
| July 22, 2025 | 10.32 | 10.68 | 10.68 | 10.82 | 9.99 | 20.34M |
| July 21, 2025 | 10.1 | 10.28 | 10.28 | 10.4 | 9.96 | 10.14M |
| July 18, 2025 | 10.2 | 9.95 | 9.95 | 10.26 | 9.86 | 10.68M |
| July 17, 2025 | 10.12 | 10.06 | 10.06 | 10.32 | 9.73 | 14.58M |
| July 16, 2025 | 9.96 | 10.02 | 10.02 | 10.14 | 9.84 | 6.24M |
| July 15, 2025 | 10.28 | 10.04 | 10.04 | 10.32 | 9.78 | 14.4M |
| July 14, 2025 | 10.36 | 10.34 | 10.34 | 10.76 | 10.28 | 9.71M |
| July 11, 2025 | 10.74 | 10.36 | 10.36 | 10.96 | 10.24 | 13.52M |
| July 10, 2025 | 10.5 | 10.74 | 10.74 | 11.04 | 10.34 | 16.99M |
| July 09, 2025 | 10.58 | 10.6 | 10.6 | 11.14 | 10.22 | 26.96M |
| July 08, 2025 | 9.8 | 10.5 | 10.5 | 10.68 | 9.48 | 32.64M |
| July 07, 2025 | 10.06 | 9.67 | 9.67 | 10.06 | 9.57 | 10.73M |
| July 04, 2025 | 10.18 | 10.06 | 10.06 | 10.3 | 9.61 | 16.88M |
| July 03, 2025 | 9.67 | 9.8 | 9.8 | 9.92 | 9.5 | 24M |
| July 02, 2025 | 9 | 9.78 | 9.78 | 10.14 | 8.89 | 65.38M |
| June 30, 2025 | 8.15 | 8.81 | 8.81 | 9 | 8.15 | 18.59M |
| June 27, 2025 | 8.11 | 8.19 | 8.19 | 8.44 | 8.09 | 8.9M |
| June 26, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 7.93 | 6.29M |
| June 25, 2025 | 7.99 | 8.05 | 8.05 | 8.1 | 7.92 | 7.15M |
| June 24, 2025 | 7.8 | 7.96 | 7.96 | 7.98 | 7.8 | 5.13M |
| June 23, 2025 | 8 | 7.75 | 7.75 | 8 | 7.65 | 10.19M |
| June 20, 2025 | 8.21 | 7.92 | 7.92 | 8.58 | 7.86 | 13.27M |
| June 19, 2025 | 8.28 | 8.2 | 8.2 | 8.33 | 7.93 | 6.4M |
| June 18, 2025 | 8.22 | 8.25 | 8.25 | 8.31 | 8.17 | 2.93M |
| June 17, 2025 | 8.24 | 8.25 | 8.25 | 8.37 | 8.18 | 4.79M |
| June 16, 2025 | 8.32 | 8.23 | 8.23 | 8.38 | 8.15 | 6.27M |
| June 13, 2025 | 8.78 | 8.35 | 8.35 | 8.78 | 8.24 | 6.4M |
| June 12, 2025 | 8.73 | 8.59 | 8.59 | 8.79 | 8.59 | 2.74M |
| June 11, 2025 | 8.58 | 8.85 | 8.85 | 8.87 | 8.58 | 6.07M |
| June 10, 2025 | 8.6 | 8.59 | 8.59 | 8.63 | 8.44 | 4.11M |
| June 09, 2025 | 8.23 | 8.57 | 8.57 | 8.67 | 8.23 | 4.14M |
| June 06, 2025 | 8.26 | 8.23 | 8.23 | 8.31 | 8.22 | 2.14M |
| June 05, 2025 | 8.22 | 8.28 | 8.28 | 8.36 | 8.21 | 2.42M |
| June 04, 2025 | 8.05 | 8.2 | 8.2 | 8.27 | 8.05 | 3.19M |
| June 03, 2025 | 8.13 | 8.09 | 8.09 | 8.19 | 8.04 | 3.1M |
| June 02, 2025 | 8.33 | 8.07 | 8.07 | 8.33 | 7.72 | 2.39M |
| May 30, 2025 | 8.43 | 8.33 | 8.33 | 8.43 | 8.31 | 2.35M |
| May 29, 2025 | 8.23 | 8.43 | 8.43 | 8.44 | 8.2 | 1.89M |
| May 28, 2025 | 8.22 | 8.2 | 8.2 | 8.29 | 8.17 | 2.42M |
| May 27, 2025 | 8.35 | 8.22 | 8.22 | 8.35 | 8.2 | 3.9M |
| May 26, 2025 | 8.46 | 8.35 | 8.35 | 8.59 | 8.35 | 3.45M |