8.23
+0.07(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.1 | 8.23 | 8.23 | 8.3 | 8.1 | 11.21M |
| January 13, 2026 | 7.68 | 8.16 | 8.16 | 8.25 | 7.6 | 26.46M |
| January 12, 2026 | 7.52 | 7.61 | 7.61 | 7.7 | 7.45 | 7.85M |
| January 09, 2026 | 7.53 | 7.52 | 7.52 | 7.58 | 7.41 | 7.37M |
| January 08, 2026 | 7.31 | 7.49 | 7.49 | 7.52 | 7.3 | 5.57M |
| January 07, 2026 | 7.32 | 7.36 | 7.36 | 7.51 | 7.26 | 6.78M |
| January 06, 2026 | 7.38 | 7.32 | 7.32 | 7.48 | 7.26 | 7.79M |
| January 05, 2026 | 7.36 | 7.35 | 7.35 | 7.41 | 7.27 | 3.96M |
| January 02, 2026 | 7.26 | 7.39 | 7.39 | 7.4 | 7.22 | 3.67M |
| December 31, 2025 | 7.18 | 7.27 | 7.27 | 7.27 | 7.15 | 1.51M |
| December 30, 2025 | 7.13 | 7.2 | 7.2 | 7.2 | 7.09 | 3.02M |
| December 29, 2025 | 7.32 | 7.16 | 7.16 | 7.43 | 7.13 | 5.26M |
| December 24, 2025 | 7.36 | 7.32 | 7.32 | 7.46 | 7.3 | 2.36M |
| December 23, 2025 | 7.4 | 7.39 | 7.39 | 7.41 | 7.32 | 2.44M |
| December 22, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.37 | 5.66M |
| December 19, 2025 | 7.27 | 7.47 | 7.47 | 7.49 | 7.23 | 9.72M |
| December 18, 2025 | 7.09 | 7.22 | 7.22 | 7.28 | 7.09 | 4.79M |
| December 17, 2025 | 7.15 | 7.14 | 7.14 | 7.15 | 7.02 | 3.82M |
| December 16, 2025 | 7.05 | 7.12 | 7.12 | 7.12 | 6.99 | 4.86M |
| December 15, 2025 | 7.27 | 7.05 | 7.05 | 7.27 | 7.03 | 6.66M |
| December 12, 2025 | 7.17 | 7.26 | 7.26 | 7.29 | 7.16 | 6.37M |
| December 11, 2025 | 7.25 | 7.05 | 7.05 | 7.25 | 7.03 | 5.36M |
| December 10, 2025 | 7.1 | 7.2 | 7.2 | 7.25 | 7 | 4.95M |
| December 09, 2025 | 7.15 | 7.07 | 7.07 | 7.35 | 7.02 | 5.95M |
| December 08, 2025 | 7.11 | 7.19 | 7.19 | 7.29 | 7.1 | 7.5M |
| December 05, 2025 | 6.78 | 7.11 | 7.11 | 7.2 | 6.7 | 8.99M |
| December 04, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.67 | 2.63M |
| December 03, 2025 | 6.84 | 6.7 | 6.7 | 6.84 | 6.66 | 8.55M |
| December 02, 2025 | 6.83 | 6.84 | 6.84 | 6.92 | 6.74 | 7.65M |
| December 01, 2025 | 6.96 | 6.83 | 6.83 | 6.98 | 6.79 | 6.8M |
| November 28, 2025 | 6.92 | 6.87 | 6.87 | 6.97 | 6.79 | 5.66M |
| November 27, 2025 | 7.09 | 6.93 | 6.93 | 7.1 | 6.78 | 8.97M |
| November 26, 2025 | 7.16 | 7.1 | 7.1 | 7.25 | 7.06 | 6.23M |
| November 25, 2025 | 7.19 | 7.14 | 7.14 | 7.29 | 7.09 | 7.66M |
| November 24, 2025 | 7.12 | 7.15 | 7.15 | 7.3 | 7.08 | 6.95M |
| November 21, 2025 | 7.48 | 7.09 | 7.09 | 7.48 | 7.06 | 12.49M |
| November 20, 2025 | 7.3 | 7.48 | 7.48 | 7.5 | 7.16 | 10.52M |
| November 19, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.25 | 6.79M |
| November 18, 2025 | 7.62 | 7.45 | 7.45 | 7.62 | 7.41 | 6.56M |
| November 17, 2025 | 7.61 | 7.62 | 7.62 | 7.64 | 7.51 | 4.43M |
| November 14, 2025 | 7.66 | 7.62 | 7.62 | 7.72 | 7.55 | 5.34M |
| November 13, 2025 | 7.8 | 7.74 | 7.74 | 7.82 | 7.65 | 4.48M |
| November 12, 2025 | 7.54 | 7.78 | 7.78 | 7.87 | 7.54 | 11.73M |
| November 11, 2025 | 7.51 | 7.54 | 7.54 | 7.59 | 7.46 | 2.95M |
| November 10, 2025 | 7.27 | 7.51 | 7.51 | 7.57 | 7.18 | 7.41M |
| November 07, 2025 | 7.21 | 7.23 | 7.23 | 7.35 | 7.2 | 5.08M |
| November 06, 2025 | 7.12 | 7.25 | 7.25 | 7.3 | 7.12 | 4.26M |
| November 05, 2025 | 7.12 | 7.1 | 7.1 | 7.19 | 6.86 | 8.1M |
| November 04, 2025 | 7.4 | 7.14 | 7.14 | 7.47 | 7.1 | 9.12M |
| November 03, 2025 | 7.21 | 7.41 | 7.41 | 7.46 | 7.08 | 10.79M |
| October 31, 2025 | 7.46 | 7.19 | 7.19 | 7.5 | 7.14 | 12.99M |
| October 30, 2025 | 7.58 | 7.43 | 7.43 | 7.71 | 7.35 | 10.02M |
| October 28, 2025 | 7.65 | 7.57 | 7.57 | 7.69 | 7.55 | 3.59M |
| October 27, 2025 | 7.57 | 7.7 | 7.7 | 7.71 | 7.57 | 5M |
| October 24, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.45 | 6.04M |
| October 23, 2025 | 7.49 | 7.54 | 7.54 | 7.57 | 7.32 | 6.57M |
| October 22, 2025 | 7.61 | 7.54 | 7.54 | 7.68 | 7.49 | 5.01M |
| October 21, 2025 | 7.46 | 7.65 | 7.65 | 7.82 | 7.44 | 9.7M |
| October 20, 2025 | 7.4 | 7.46 | 7.46 | 7.51 | 7.36 | 8.21M |
| October 17, 2025 | 7.56 | 7.33 | 7.33 | 7.64 | 7.22 | 13.99M |