9.16
+0.11(+1.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 9.08 | 9.16 | 9.16 | 9.16 | 9.06 | 4.01M |
| November 07, 2025 | 9.05 | 9.05 | 9.05 | 9.07 | 9.04 | 4.99M |
| November 06, 2025 | 9.05 | 9.06 | 9.06 | 9.08 | 9.03 | 3.77M |
| November 05, 2025 | 9.03 | 9.07 | 9.07 | 9.07 | 9.02 | 1.84M |
| November 04, 2025 | 9.04 | 9.04 | 9.04 | 9.06 | 9.02 | 2.9M |
| November 03, 2025 | 9.02 | 9.03 | 9.03 | 9.04 | 9.01 | 2.18M |
| October 31, 2025 | 9.02 | 9.02 | 9.02 | 9.04 | 9.01 | 1.56M |
| October 30, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 9 | 1.38M |
| October 28, 2025 | 9.02 | 9.02 | 9.02 | 9.03 | 9 | 966,158 |
| October 27, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.98 | 1.49M |
| October 24, 2025 | 9.02 | 8.99 | 8.99 | 9.03 | 8.97 | 1.45M |
| October 23, 2025 | 8.98 | 9.02 | 9.02 | 9.02 | 8.96 | 2.5M |
| October 22, 2025 | 8.99 | 9.02 | 9.02 | 9.02 | 8.99 | 933,000 |
| October 21, 2025 | 9.04 | 9 | 9 | 9.04 | 8.97 | 1.02M |
| October 20, 2025 | 8.98 | 9 | 9 | 9.05 | 8.97 | 1.07M |
| October 17, 2025 | 8.96 | 8.97 | 8.97 | 9.05 | 8.96 | 14.08M |
| October 16, 2025 | 8.92 | 8.98 | 8.98 | 8.98 | 8.92 | 2.27M |
| October 15, 2025 | 8.93 | 8.92 | 8.92 | 8.93 | 8.89 | 926,000 |
| October 14, 2025 | 8.94 | 8.91 | 8.91 | 8.94 | 8.88 | 2.13M |
| October 13, 2025 | 8.88 | 8.93 | 8.93 | 8.93 | 8.86 | 3.43M |
| October 10, 2025 | 8.88 | 8.89 | 8.89 | 8.91 | 8.86 | 1.43M |
| October 09, 2025 | 8.9 | 8.89 | 8.89 | 8.91 | 8.86 | 1.31M |
| October 08, 2025 | 8.93 | 8.9 | 8.9 | 8.97 | 8.77 | 3.05M |
| October 06, 2025 | 8.93 | 8.94 | 8.94 | 8.94 | 8.88 | 420,500 |
| October 03, 2025 | 8.86 | 8.93 | 8.93 | 8.95 | 8.86 | 524,000 |
| October 02, 2025 | 8.9 | 8.92 | 8.92 | 8.97 | 8.9 | 2.15M |
| September 30, 2025 | 8.86 | 8.89 | 8.89 | 8.89 | 8.86 | 981,000 |
| September 29, 2025 | 8.85 | 8.85 | 8.85 | 8.88 | 8.83 | 2.47M |
| September 26, 2025 | 8.85 | 8.85 | 8.85 | 8.87 | 8.82 | 3.69M |
| September 25, 2025 | 8.87 | 8.87 | 8.87 | 8.89 | 8.85 | 1.32M |
| September 24, 2025 | 8.87 | 8.88 | 8.88 | 8.89 | 8.86 | 1.33M |
| September 23, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.85 | 2.77M |
| September 22, 2025 | 8.92 | 8.85 | 8.85 | 8.92 | 8.85 | 2.73M |
| September 19, 2025 | 8.93 | 8.92 | 8.92 | 8.93 | 8.85 | 1.78M |
| September 18, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.87 | 1.44M |
| September 17, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.86 | 2.03M |
| September 16, 2025 | 8.92 | 8.92 | 8.92 | 8.95 | 8.89 | 1.13M |
| September 15, 2025 | 8.92 | 8.92 | 8.92 | 8.94 | 8.89 | 1.3M |
| September 12, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.85 | 3.19M |
| September 11, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.79 | 3.02M |
| September 10, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.83 | 1M |
| September 09, 2025 | 8.82 | 8.85 | 8.85 | 8.85 | 8.78 | 3.89M |
| September 08, 2025 | 8.84 | 8.82 | 8.82 | 8.85 | 8.8 | 1.67M |
| September 05, 2025 | 8.8 | 8.84 | 8.84 | 8.84 | 8.79 | 4.57M |
| September 04, 2025 | 8.7 | 8.75 | 8.75 | 8.92 | 8.7 | 7.85M |
| September 03, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.63 | 3.23M |
| September 02, 2025 | 8.65 | 8.65 | 8.65 | 8.67 | 8.59 | 2.58M |
| September 01, 2025 | 8.68 | 8.65 | 8.65 | 8.69 | 8.61 | 3.84M |
| August 29, 2025 | 8.6 | 8.68 | 8.68 | 8.69 | 8.58 | 5.42M |
| August 28, 2025 | 8.67 | 8.56 | 8.56 | 8.69 | 8.5 | 15.74M |
| August 27, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.64 | 2.69M |
| August 26, 2025 | 8.68 | 8.69 | 8.69 | 8.69 | 8.63 | 3.7M |
| August 25, 2025 | 8.65 | 8.68 | 8.68 | 8.68 | 8.64 | 7.73M |
| August 22, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.55 | 7.05M |
| August 21, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.62 | 5.43M |
| August 20, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.6 | 5.36M |
| August 19, 2025 | 8.7 | 8.7 | 8.7 | 8.74 | 8.64 | 7.22M |
| August 18, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.62 | 10.69M |
| August 15, 2025 | 8.72 | 8.73 | 8.73 | 8.78 | 8.61 | 14.52M |
| August 14, 2025 | 8.55 | 8.65 | 8.65 | 8.71 | 8.41 | 23.53M |