9.20
-0.16(-1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.35 | 9.2 | 9.2 | 10.19 | 9.05 | 70,060 |
| December 23, 2025 | 9.9 | 9.36 | 9.36 | 9.99 | 9.3 | 138,900 |
| December 22, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 |
| December 19, 2025 | 9.7 | 10.4 | 10.4 | 10.49 | 9.24 | 290,606 |
| December 18, 2025 | 10.27 | 10 | 10 | 10.27 | 10 | 30,804 |
| December 17, 2025 | 10.02 | 10.02 | 10.02 | 10.03 | 10.02 | 20,500 |
| December 16, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| December 15, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| December 12, 2025 | 9.18 | 10.4 | 10.4 | 10.5 | 9.18 | 100,004 |
| December 11, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 12,000 |
| December 10, 2025 | 9.6 | 9.55 | 9.55 | 9.89 | 9.55 | 123,336 |
| December 09, 2025 | 10 | 9.7 | 9.7 | 10.18 | 9.62 | 110,120 |
| December 08, 2025 | 10 | 10.7 | 10.7 | 10.83 | 9.82 | 96,344 |
| December 05, 2025 | 10.8 | 10.2 | 10.2 | 10.8 | 10 | 80,012 |
| 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 |