9.99
-0.34(-3.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.65 | 9.99 | 9.99 | 10 | 9.65 | 130,004 |
| December 03, 2025 | 10.31 | 10.33 | 10.33 | 10.33 | 10.31 | 20,000 |
| December 02, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 1,000 |
| December 01, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 20,000 |
| November 28, 2025 | 10.2 | 10.21 | 10.21 | 10.21 | 10.19 | 42,860 |
| November 27, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 20,000 |
| November 26, 2025 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 406 |
| November 25, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 502 |
| November 24, 2025 | 10.98 | 10.95 | 10.95 | 11.16 | 10.5 | 175,658 |
| November 21, 2025 | 9.3 | 10.7 | 10.7 | 10.84 | 9.27 | 280,000 |
| November 20, 2025 | 9.23 | 9.3 | 9.3 | 9.3 | 9.23 | 20,400 |
| November 19, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2,160 |
| November 18, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.27 | 91,360 |
| November 17, 2025 | 9.9 | 9.56 | 9.56 | 9.9 | 9.56 | 80,000 |
| November 14, 2025 | 10.15 | 10.7 | 10.7 | 11.17 | 9.8 | 240,000 |
| November 13, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10,000 |
| November 12, 2025 | 10.3 | 11.18 | 11.18 | 11.22 | 9.85 | 740,006 |
| November 11, 2025 | 10.02 | 10.8 | 10.8 | 11.2 | 10.02 | 910,281 |
| November 10, 2025 | 10.5 | 10.02 | 10.02 | 10.5 | 10.02 | 40,000 |
| November 07, 2025 | 9.12 | 10.51 | 10.51 | 11.4 | 9.11 | 482,580 |
| November 06, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.1 | 211,280 |
| November 05, 2025 | 9.78 | 9.88 | 9.88 | 9.88 | 9.7 | 80,000 |
| November 04, 2025 | 9.2 | 9.79 | 9.79 | 9.79 | 9.2 | 65,012 |
| November 03, 2025 | 10 | 9.2 | 9.2 | 10 | 9.14 | 304,020 |
| October 31, 2025 | 9.8 | 10.8 | 10.8 | 10.85 | 9.8 | 375,018 |
| October 30, 2025 | 9.41 | 9.98 | 9.98 | 9.99 | 8.81 | 644,500 |
| October 28, 2025 | 10.59 | 9.99 | 9.99 | 10.59 | 9.85 | 75,094 |
| October 27, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3,000 |
| October 24, 2025 | 10.8 | 11.01 | 11.01 | 11.13 | 10.8 | 200,200 |
| October 23, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| October 22, 2025 | 10.85 | 10.7 | 10.7 | 10.85 | 10.7 | 160,000 |
| October 21, 2025 | 10.01 | 10.94 | 10.94 | 10.96 | 9.39 | 182,700 |
| October 20, 2025 | 9.5 | 10.49 | 10.49 | 11 | 9.5 | 1.88M |
| 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 |