10.18
+0.03(+0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.11 | 10.18 | 10.18 | 10.23 | 10.05 | 5.74M |
| August 15, 2025 | 10.19 | 10.15 | 10.15 | 10.24 | 9.92 | 4.03M |
| August 14, 2025 | 10.22 | 10.24 | 10.24 | 10.29 | 10.03 | 4.6M |
| August 13, 2025 | 10.26 | 10.21 | 10.21 | 10.44 | 10.17 | 4.85M |
| August 12, 2025 | 10.96 | 10.25 | 10.25 | 10.96 | 10.15 | 5.85M |
| August 11, 2025 | 10.78 | 10.85 | 10.85 | 10.9 | 10.62 | 3.31M |
| August 08, 2025 | 11.04 | 10.72 | 10.72 | 11.07 | 10.7 | 5.49M |
| August 07, 2025 | 11.2 | 11.12 | 11.12 | 11.61 | 10.67 | 16.59M |
| August 06, 2025 | 10.28 | 10.23 | 10.23 | 10.56 | 10.08 | 3.4M |
| August 05, 2025 | 10.3 | 10.22 | 10.22 | 10.33 | 10.11 | 3.26M |
| August 04, 2025 | 9.76 | 10.1 | 10.1 | 10.1 | 9.62 | 8.48M |
| August 01, 2025 | 10.6 | 9.75 | 9.75 | 10.6 | 9.66 | 14.04M |
| July 31, 2025 | 10.58 | 10.62 | 10.62 | 11.08 | 10.42 | 5.64M |
| July 30, 2025 | 10.4 | 10.58 | 10.58 | 10.72 | 10.06 | 6.97M |
| July 29, 2025 | 10.6 | 10.4 | 10.4 | 10.68 | 10.32 | 5.36M |
| July 28, 2025 | 11.1 | 10.6 | 10.6 | 11.24 | 10.6 | 8.71M |
| July 25, 2025 | 11.78 | 11.04 | 11.04 | 11.78 | 10.96 | 12.49M |
| July 24, 2025 | 11.6 | 11.58 | 11.58 | 11.82 | 11.46 | 4.04M |
| July 23, 2025 | 11.64 | 11.5 | 11.5 | 11.86 | 11.32 | 5.99M |
| July 22, 2025 | 11.6 | 11.64 | 11.64 | 12.1 | 11.32 | 10.96M |
| July 21, 2025 | 11.78 | 11.68 | 11.68 | 12 | 11.56 | 4.89M |
| July 18, 2025 | 11.48 | 11.72 | 11.72 | 11.74 | 11.3 | 5.75M |
| July 17, 2025 | 11.54 | 11.6 | 11.6 | 11.8 | 11.42 | 5.76M |
| July 16, 2025 | 11.04 | 11.5 | 11.5 | 11.64 | 10.9 | 9.78M |
| July 15, 2025 | 10.82 | 11.04 | 11.04 | 11.14 | 10.82 | 5.69M |
| July 14, 2025 | 10.5 | 10.88 | 10.88 | 10.88 | 10.4 | 5.14M |
| July 11, 2025 | 10.9 | 10.5 | 10.5 | 10.94 | 10.38 | 9.92M |
| July 10, 2025 | 10.8 | 10.88 | 10.88 | 10.96 | 10.72 | 2.73M |
| July 09, 2025 | 10.88 | 10.82 | 10.82 | 11.1 | 10.78 | 4.72M |
| July 08, 2025 | 11.08 | 10.86 | 10.86 | 11.3 | 10.72 | 6.02M |
| July 07, 2025 | 10.66 | 11.08 | 11.08 | 11.08 | 10.58 | 5.89M |
| July 04, 2025 | 10.02 | 10.6 | 10.6 | 10.84 | 10.02 | 9.05M |
| July 03, 2025 | 10.38 | 10.16 | 10.16 | 10.38 | 9.88 | 5.18M |
| July 02, 2025 | 9.76 | 10.26 | 10.26 | 10.28 | 9.6 | 10.87M |
| June 30, 2025 | 9.93 | 9.83 | 9.83 | 9.97 | 9.48 | 9.3M |
| June 27, 2025 | 9.78 | 9.84 | 9.84 | 9.89 | 9.6 | 4.4M |
| June 26, 2025 | 9.8 | 9.72 | 9.72 | 9.89 | 9.55 | 5.64M |
| June 25, 2025 | 10.16 | 9.83 | 9.83 | 10.28 | 9.75 | 7.78M |
| June 24, 2025 | 9.58 | 10.06 | 10.06 | 10.08 | 9.52 | 12.55M |
| June 23, 2025 | 9.32 | 9.49 | 9.49 | 9.59 | 9.2 | 5.89M |
| June 20, 2025 | 9.81 | 9.38 | 9.38 | 9.85 | 9.16 | 28.5M |
| June 19, 2025 | 10.68 | 9.81 | 9.81 | 10.86 | 9.7 | 12.09M |
| June 18, 2025 | 10.56 | 10.66 | 10.66 | 10.66 | 10.22 | 6.74M |
| June 17, 2025 | 11.08 | 10.58 | 10.58 | 11.08 | 10.44 | 7.71M |
| June 16, 2025 | 10.68 | 10.76 | 10.76 | 11.16 | 10.6 | 6.69M |
| June 13, 2025 | 11 | 10.8 | 10.8 | 11.16 | 10.76 | 8.03M |
| June 12, 2025 | 11.3 | 11.06 | 11.06 | 11.42 | 10.84 | 10.85M |
| June 11, 2025 | 11.3 | 11.32 | 11.32 | 11.5 | 11 | 8.22M |
| June 10, 2025 | 10.36 | 11.3 | 11.3 | 11.36 | 10.36 | 16.43M |
| June 09, 2025 | 9.08 | 10.42 | 10.42 | 10.44 | 9.08 | 14.89M |
| June 06, 2025 | 9.5 | 9.28 | 9.28 | 9.65 | 9.05 | 9.61M |
| June 05, 2025 | 9.93 | 9.39 | 9.39 | 10.26 | 9.3 | 11.66M |
| June 04, 2025 | 9.95 | 9.93 | 9.93 | 10.04 | 9.85 | 6.09M |
| June 03, 2025 | 9.94 | 9.95 | 9.95 | 10.3 | 9.8 | 12.26M |
| June 02, 2025 | 9.78 | 9.94 | 9.94 | 10.26 | 9.54 | 9.72M |
| May 30, 2025 | 9.43 | 9.84 | 9.84 | 9.84 | 9.3 | 11.48M |
| May 29, 2025 | 9.34 | 9.43 | 9.43 | 9.7 | 9.34 | 5.83M |
| May 28, 2025 | 9.62 | 9.42 | 9.42 | 9.74 | 9.28 | 7M |
| May 27, 2025 | 9.53 | 9.66 | 9.66 | 9.67 | 9.2 | 10.9M |
| May 26, 2025 | 9.66 | 9.53 | 9.53 | 9.78 | 9.36 | 10.67M |