10.96
+0.25(+2.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.8 | 10.96 | 10.96 | 11.03 | 10.59 | 46.76M |
| September 04, 2025 | 10.74 | 10.71 | 10.71 | 10.78 | 10.5 | 36.52M |
| September 03, 2025 | 11 | 10.66 | 10.66 | 11.02 | 10.59 | 33.87M |
| September 02, 2025 | 11.13 | 10.88 | 10.88 | 11.13 | 10.75 | 53.56M |
| September 01, 2025 | 11.35 | 11.13 | 11.13 | 11.37 | 10.99 | 50.4M |
| August 29, 2025 | 11.69 | 11.17 | 11.17 | 11.86 | 11.01 | 86.81M |
| August 28, 2025 | 11.52 | 11.47 | 11.47 | 11.58 | 11.13 | 52.4M |
| August 27, 2025 | 12.07 | 11.46 | 11.46 | 12.16 | 11.36 | 83.7M |
| August 26, 2025 | 12.52 | 12.04 | 12.04 | 12.52 | 11.96 | 57.55M |
| August 25, 2025 | 12.88 | 12.5 | 12.5 | 12.88 | 12.37 | 63.91M |
| August 22, 2025 | 12.39 | 12.54 | 12.54 | 12.62 | 12.11 | 70.26M |
| August 21, 2025 | 12.41 | 12.27 | 12.27 | 12.66 | 12 | 57.96M |
| August 20, 2025 | 12.42 | 12.23 | 12.23 | 12.42 | 11.88 | 61.38M |
| August 19, 2025 | 12.69 | 12.45 | 12.45 | 12.99 | 12.38 | 70.76M |
| August 18, 2025 | 12.47 | 12.76 | 12.76 | 12.92 | 12.27 | 103.04M |
| August 15, 2025 | 11.25 | 12.47 | 12.47 | 12.57 | 11.25 | 122.99M |
| August 14, 2025 | 11.45 | 11.39 | 11.39 | 11.69 | 11.29 | 52.87M |
| August 13, 2025 | 11.3 | 11.34 | 11.34 | 11.57 | 11.11 | 61.02M |
| August 12, 2025 | 11.1 | 11.2 | 11.2 | 11.25 | 11.01 | 31.34M |
| August 11, 2025 | 10.79 | 11.09 | 11.09 | 11.11 | 10.72 | 45.76M |
| August 08, 2025 | 10.94 | 10.85 | 10.85 | 10.95 | 10.68 | 25.62M |
| August 07, 2025 | 10.82 | 10.91 | 10.91 | 11.2 | 10.8 | 36.58M |
| August 06, 2025 | 10.92 | 10.86 | 10.86 | 11 | 10.77 | 42.29M |
| August 05, 2025 | 10.56 | 10.9 | 10.9 | 10.96 | 10.56 | 43.94M |
| August 04, 2025 | 10.27 | 10.55 | 10.55 | 10.58 | 10.18 | 27.38M |
| August 01, 2025 | 10.6 | 10.32 | 10.32 | 10.68 | 10.2 | 52.54M |
| July 31, 2025 | 11.02 | 10.62 | 10.62 | 11.28 | 10.5 | 85.67M |
| July 30, 2025 | 11.2 | 11.22 | 11.22 | 11.34 | 10.9 | 59.63M |
| July 29, 2025 | 11 | 11.4 | 11.4 | 11.46 | 10.9 | 87.97M |
| July 28, 2025 | 11.4 | 11.24 | 11.24 | 11.56 | 11.08 | 73.28M |
| July 25, 2025 | 11.28 | 11.32 | 11.32 | 11.42 | 11.12 | 63.73M |
| July 24, 2025 | 10.84 | 11.32 | 11.32 | 11.36 | 10.76 | 84.06M |
| July 23, 2025 | 10.8 | 10.84 | 10.84 | 10.98 | 10.62 | 65.93M |
| July 22, 2025 | 10.44 | 10.72 | 10.72 | 10.76 | 10.28 | 64.24M |
| July 21, 2025 | 10 | 10.48 | 10.48 | 10.5 | 9.92 | 75.61M |
| July 18, 2025 | 9.69 | 9.93 | 9.93 | 9.96 | 9.68 | 42.04M |
| July 17, 2025 | 9.68 | 9.67 | 9.67 | 9.7 | 9.54 | 23.43M |
| July 16, 2025 | 9.6 | 9.62 | 9.62 | 9.78 | 9.45 | 39.3M |
| July 15, 2025 | 9.7 | 9.58 | 9.58 | 9.78 | 9.39 | 45.62M |
| July 14, 2025 | 9.72 | 9.65 | 9.65 | 9.76 | 9.53 | 52.9M |
| July 11, 2025 | 9.4 | 9.61 | 9.61 | 9.95 | 9.36 | 127.21M |
| July 10, 2025 | 9.08 | 9.37 | 9.37 | 9.47 | 9.06 | 72.17M |
| July 09, 2025 | 9.21 | 9.09 | 9.09 | 9.28 | 9.01 | 43.26M |
| July 08, 2025 | 8.94 | 9.2 | 9.2 | 9.2 | 8.9 | 48.58M |
| July 07, 2025 | 8.8 | 8.91 | 8.91 | 8.97 | 8.78 | 25.04M |
| July 04, 2025 | 8.8 | 8.84 | 8.84 | 9.12 | 8.6 | 50.51M |
| July 03, 2025 | 8.83 | 8.92 | 8.92 | 8.94 | 8.72 | 33.25M |
| July 02, 2025 | 8.89 | 8.75 | 8.75 | 8.89 | 8.66 | 28.39M |
| June 30, 2025 | 8.93 | 8.83 | 8.83 | 8.98 | 8.76 | 33.7M |
| June 27, 2025 | 8.95 | 8.89 | 8.89 | 9.2 | 8.75 | 67.69M |
| June 26, 2025 | 9.28 | 8.93 | 8.93 | 9.29 | 8.84 | 72.32M |
| June 25, 2025 | 8.88 | 9.29 | 9.29 | 9.37 | 8.8 | 173.94M |
| June 24, 2025 | 8.19 | 8.82 | 8.82 | 8.82 | 8.18 | 133.76M |
| June 23, 2025 | 7.8 | 8.11 | 8.11 | 8.14 | 7.79 | 35.26M |
| June 20, 2025 | 7.77 | 7.86 | 7.86 | 7.94 | 7.77 | 30.4M |
| June 19, 2025 | 8.1 | 7.76 | 7.76 | 8.13 | 7.71 | 51.75M |
| June 18, 2025 | 8.39 | 8.18 | 8.18 | 8.41 | 8.07 | 40.91M |
| June 17, 2025 | 8.47 | 8.45 | 8.45 | 8.53 | 8.34 | 31.98M |
| June 16, 2025 | 8.12 | 8.48 | 8.48 | 8.48 | 8.12 | 47.99M |
| June 13, 2025 | 8.39 | 8.18 | 8.18 | 8.39 | 8.04 | 48.31M |