8.65
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 8.81 | 8.68 | 8.68 | 8.81 | 8.68 | 16,500 |
| May 16, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,200 |
| May 13, 2024 | 8.85 | 8.84 | 8.84 | 8.88 | 8.84 | 13,600 |
| May 09, 2024 | 8.81 | 8.8 | 8.8 | 8.81 | 8.8 | 10,600 |
| May 08, 2024 | 8.78 | 8.82 | 8.82 | 8.82 | 8.78 | 700 |
| May 07, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 500 |
| May 06, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1,100 |
| May 03, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4,000 |
| April 30, 2024 | 8.88 | 8.9 | 8.9 | 8.9 | 8.88 | 1,200 |
| April 29, 2024 | 8.95 | 8.92 | 8.92 | 8.95 | 8.92 | 900 |
| April 26, 2024 | 8.99 | 8.96 | 8.96 | 9.03 | 8.96 | 11,400 |
| April 25, 2024 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 5,000 |
| April 24, 2024 | 9.16 | 9.15 | 9.15 | 9.16 | 9.15 | 500 |
| April 23, 2024 | 9.22 | 9.19 | 9.19 | 9.22 | 9.19 | 5,000 |
| April 22, 2024 | 9.1 | 9.18 | 9.18 | 9.18 | 9.1 | 1,300 |
| April 18, 2024 | 9.1 | 9.11 | 9.11 | 9.11 | 9.1 | 6,200 |
| April 17, 2024 | 9.25 | 9.15 | 9.15 | 9.25 | 9.15 | 1,600 |
| April 16, 2024 | 9.25 | 9.19 | 9.19 | 9.25 | 9.16 | 3,000 |
| April 15, 2024 | 9.22 | 9.2 | 9.2 | 9.22 | 9.16 | 8,500 |
| April 10, 2024 | 9.27 | 9.32 | 9.32 | 9.32 | 9.27 | 200 |
| April 05, 2024 | 9.24 | 9.19 | 9.19 | 9.24 | 9.19 | 2,300 |
| April 03, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2,400 |
| April 02, 2024 | 9.11 | 9.13 | 9.13 | 9.13 | 9.07 | 14,000 |
| March 28, 2024 | 9.2 | 9.23 | 9.23 | 9.23 | 9.18 | 1,500 |
| March 27, 2024 | 9.2 | 9.24 | 9.24 | 9.24 | 9.2 | 500 |
| March 25, 2024 | 9.29 | 9.28 | 9.28 | 9.29 | 9.28 | 10,000 |
| March 21, 2024 | 9.14 | 9.16 | 9.16 | 9.16 | 9.14 | 3,000 |
| March 15, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,000 |
| March 14, 2024 | 9.24 | 9.27 | 9.27 | 9.29 | 9.24 | 17,800 |
| March 12, 2024 | 9.19 | 9.16 | 9.16 | 9.19 | 9.16 | 600 |
| March 11, 2024 | 9.4 | 9.29 | 9.29 | 9.4 | 9.29 | 7,500 |
| March 07, 2024 | 9.39 | 9.43 | 9.43 | 9.43 | 9.39 | 61,000 |
| March 06, 2024 | 9.34 | 9.4 | 9.4 | 9.41 | 9.34 | 2,000 |
| March 05, 2024 | 9.4 | 9.34 | 9.34 | 9.4 | 9.34 | 4,200 |
| March 04, 2024 | 9.49 | 9.48 | 9.48 | 9.49 | 9.48 | 60,000 |
| March 01, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 10,000 |
| February 29, 2024 | 9.47 | 9.48 | 9.48 | 9.49 | 9.47 | 3,600 |
| February 28, 2024 | 9.49 | 9.54 | 9.54 | 9.54 | 9.47 | 15,000 |
| February 27, 2024 | 9.53 | 9.48 | 9.48 | 9.54 | 9.48 | 185,000 |
| February 26, 2024 | 9.48 | 9.54 | 9.54 | 9.54 | 9.48 | 2,000 |
| February 23, 2024 | 9.38 | 9.39 | 9.39 | 9.39 | 9.37 | 157,000 |
| February 22, 2024 | 9.46 | 9.39 | 9.39 | 9.48 | 9.39 | 188,000 |
| February 21, 2024 | 9.65 | 9.44 | 9.44 | 9.65 | 9.35 | 30,000 |
| February 20, 2024 | 9.71 | 9.68 | 9.68 | 9.71 | 9.68 | 200 |
| February 19, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 5,500 |
| February 16, 2024 | 9.73 | 9.62 | 9.62 | 9.73 | 9.62 | 1,000 |
| February 15, 2024 | 9.85 | 9.78 | 9.78 | 9.85 | 9.78 | 600 |
| February 14, 2024 | 9.82 | 9.8 | 9.8 | 9.82 | 9.8 | 2,000 |
| February 09, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
| February 08, 2024 | 9.73 | 9.81 | 9.81 | 9.82 | 9.73 | 2,300 |
| February 07, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 400 |
| February 06, 2024 | 9.85 | 9.83 | 9.83 | 9.85 | 9.83 | 100 |
| February 05, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| February 02, 2024 | 10.37 | 10.34 | 10.34 | 10.37 | 10.34 | 200 |
| February 01, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| January 31, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2,000 |
| January 30, 2024 | 10.15 | 10.21 | 10.21 | 10.21 | 10.15 | 200 |
| January 29, 2024 | 9.95 | 10.02 | 10.02 | 10.02 | 9.95 | 500 |
| January 26, 2024 | 10.06 | 10.03 | 10.03 | 10.06 | 10.03 | 500 |
| January 25, 2024 | 10.09 | 10 | 10 | 10.15 | 10 | 1,500 |