9.45
-0.82(-7.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.9 | 9.45 | 9.45 | 9.9 | 9.45 | 927,100 |
| October 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 320 |
| October 15, 2025 | 10.23 | 10.29 | 10.29 | 10.29 | 9.91 | 77,928 |
| October 14, 2025 | 9.13 | 10.23 | 10.23 | 10.8 | 9.13 | 415,630 |
| October 13, 2025 | 9.89 | 9.87 | 9.87 | 9.89 | 9.87 | 21,440 |
| October 10, 2025 | 9.8 | 9.97 | 9.97 | 9.97 | 9.8 | 44,020 |
| October 09, 2025 | 8.3 | 9.79 | 9.79 | 9.88 | 7.53 | 1.07M |
| October 08, 2025 | 9.16 | 8.5 | 8.5 | 9.17 | 8.5 | 149,220 |
| October 06, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 |
| October 03, 2025 | 10.38 | 10.05 | 10.05 | 10.5 | 10.05 | 255,030 |
| October 02, 2025 | 10.05 | 10.8 | 10.8 | 10.83 | 10.05 | 515,280 |
| September 30, 2025 | 9.18 | 10.2 | 10.2 | 10.2 | 8.8 | 590,108 |
| September 29, 2025 | 9.09 | 9.2 | 9.2 | 9.29 | 9.09 | 25,592 |
| September 26, 2025 | 8.54 | 9.1 | 9 | 9.1 | 7.6 | 360,000 |
| September 25, 2025 | 8 | 8.56 | 8.56 | 8.59 | 8 | 239,502 |
| September 24, 2025 | 7.9 | 8.2 | 8.2 | 8.3 | 7.5 | 267,100 |
| September 23, 2025 | 7.67 | 7.8 | 7.8 | 7.89 | 7.67 | 70,000 |
| September 22, 2025 | 7.5 | 7.67 | 7.67 | 7.67 | 7.5 | 20,000 |
| September 19, 2025 | 7.8 | 7.76 | 7.76 | 8 | 7.13 | 460,360 |
| September 18, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 |
| September 17, 2025 | 7.28 | 7.3 | 7.3 | 7.36 | 7.28 | 150,560 |
| September 16, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 6.93 | 90,003 |
| September 15, 2025 | 7.6 | 7.6 | 7.6 | 7.88 | 7.3 | 335,965 |
| September 12, 2025 | 7.38 | 8.3 | 8.3 | 8.3 | 7.36 | 367,934 |
| September 11, 2025 | 7.6 | 7.85 | 7.85 | 7.9 | 7.17 | 171,720 |
| September 10, 2025 | 7 | 7.63 | 7.63 | 7.63 | 6.3 | 507,002 |
| September 09, 2025 | 6.38 | 7 | 7 | 7.1 | 6 | 487,086 |
| September 08, 2025 | 5.97 | 6.38 | 6.38 | 6.38 | 5.9 | 311,792 |
| September 05, 2025 | 5 | 5.98 | 5.98 | 6 | 4.74 | 559,776 |
| September 04, 2025 | 4.24 | 4.88 | 4.88 | 5 | 3.59 | 952,127 |
| September 03, 2025 | 3.61 | 4.25 | 4.25 | 4.3 | 3.44 | 2.12M |
| September 02, 2025 | 2.88 | 3.52 | 3.52 | 3.55 | 2.67 | 2.12M |
| September 01, 2025 | 2.12 | 2.62 | 2.62 | 2.73 | 2.12 | 1.16M |
| August 29, 2025 | 1.78 | 2.12 | 2.12 | 2.3 | 1.76 | 3.17M |
| August 28, 2025 | 1.93 | 1.89 | 1.89 | 1.93 | 1.83 | 190,000 |
| August 27, 2025 | 1.64 | 1.9 | 1.9 | 1.9 | 1.63 | 1.1M |
| August 26, 2025 | 2.1 | 1.61 | 1.61 | 2.1 | 1.4 | 4.46M |
| August 25, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.24 | 2.69M |
| August 22, 2025 | 2.35 | 2.4 | 2.4 | 2.46 | 2.07 | 1.38M |
| August 21, 2025 | 2.78 | 2.5 | 2.5 | 2.78 | 2.5 | 60,000 |
| August 20, 2025 | 2.88 | 2.88 | 2.88 | 2.93 | 2.88 | 36,000 |
| August 19, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 20,000 |
| August 18, 2025 | 2.9 | 2.85 | 2.9 | 2.91 | 2.8 | 261,000 |
| August 15, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 2.95 | 111,700 |
| August 14, 2025 | 3.05 | 3.13 | 3.13 | 3.13 | 2.83 | 168,560 |
| August 13, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.1 | 70,000 |
| August 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 13,000 |
| August 11, 2025 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 30,000 |
| August 08, 2025 | 3.15 | 3.19 | 3.19 | 3.2 | 3.15 | 45,000 |
| August 07, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3 | 3.7M |
| August 06, 2025 | 3.54 | 3.14 | 3.14 | 3.54 | 3.14 | 304,600 |
| August 05, 2025 | 3.52 | 3.54 | 3.54 | 3.58 | 3.11 | 330,000 |
| August 04, 2025 | 3.52 | 3.52 | 3.52 | 3.65 | 3.3 | 293,400 |
| August 01, 2025 | 3.22 | 3.51 | 3.51 | 3.52 | 3.22 | 309,040 |
| July 31, 2025 | 2.8 | 3.21 | 3.21 | 3.32 | 2.8 | 537,976 |
| July 30, 2025 | 2.66 | 2.75 | 2.75 | 2.78 | 2.66 | 165,600 |
| July 29, 2025 | 2.27 | 2.73 | 2.73 | 2.84 | 2.21 | 2.86M |
| July 28, 2025 | 2.17 | 2.27 | 2.27 | 2.36 | 2.17 | 152,600 |
| July 25, 2025 | 1.92 | 2.16 | 2.16 | 2.16 | 1.92 | 83,092 |
| July 24, 2025 | 2.15 | 2.08 | 2.08 | 2.15 | 2.01 | 144,060 |