8.15
+0.02(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| December 02, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 18,000 |
| December 01, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.12 | 20,000 |
| November 28, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.12 | 32,170 |
| November 27, 2025 | 8.18 | 8.25 | 8.25 | 8.26 | 8.18 | 42,000 |
| November 26, 2025 | 8.13 | 8.37 | 8.37 | 8.37 | 8.13 | 34,000 |
| November 25, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.26 | 39,100 |
| November 24, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.25 | 6,220 |
| November 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 8,600 |
| November 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| November 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| November 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| November 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2,000 |
| November 14, 2025 | 8.59 | 8.55 | 8.55 | 8.59 | 8.54 | 6,110 |
| November 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
| November 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 30,000 |
| November 11, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.36 | 41,000 |
| November 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,330 |
| November 07, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 12,000 |
| November 06, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 870 |
| November 05, 2025 | 8.5 | 8.37 | 8.37 | 8.5 | 8.36 | 16,000 |
| November 04, 2025 | 8.42 | 8.41 | 8.41 | 8.42 | 8.41 | 4,970 |
| November 03, 2025 | 8.43 | 8.42 | 8.42 | 8.5 | 8.42 | 57,200 |
| October 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 11,440 |
| October 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3,000 |
| October 28, 2025 | 8.36 | 8.28 | 8.28 | 8.37 | 8.28 | 6,376 |
| October 27, 2025 | 8.37 | 8.3 | 8.3 | 8.37 | 8.27 | 25,100 |
| October 26, 2025 | 8.37 | 8.3 | 8.3 | 8.37 | 8.27 | 25,100 |
| October 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 22,000 |
| October 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1,547 |
| October 22, 2025 | 8.36 | 8.35 | 8.35 | 8.36 | 8.35 | 2,000 |
| October 21, 2025 | 8.36 | 8.34 | 8.34 | 8.36 | 8.34 | 9,715 |
| October 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 6,000 |
| October 17, 2025 | 8.21 | 8.28 | 8.28 | 8.29 | 8.2 | 7,550 |
| October 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1,121 |
| October 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| October 14, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.21 | 11,220 |
| October 13, 2025 | 8.24 | 8.35 | 8.35 | 8.35 | 8.24 | 3,540 |
| October 10, 2025 | 8.45 | 8.53 | 8.53 | 8.53 | 8.43 | 13,400 |
| October 09, 2025 | 8.55 | 8.51 | 8.51 | 8.55 | 8.51 | 5,000 |
| October 08, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 17,979 |
| October 03, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,660 |
| October 02, 2025 | 8.67 | 8.41 | 8.41 | 8.67 | 8.39 | 34,000 |
| September 30, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 6,220 |
| September 29, 2025 | 8.53 | 8.63 | 8.63 | 8.63 | 8.5 | 12,000 |
| September 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3,000 |
| September 25, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.49 | 5,000 |
| September 24, 2025 | 8.62 | 8.56 | 8.56 | 8.62 | 8.56 | 6,000 |
| September 23, 2025 | 8.55 | 8.54 | 8.54 | 8.7 | 8.54 | 7,000 |
| September 22, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.47 | 4,000 |
| September 19, 2025 | 8.5 | 8.6 | 8.6 | 8.6 | 8.46 | 14,550 |
| September 18, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 18,700 |
| September 17, 2025 | 8.53 | 8.44 | 8.44 | 8.54 | 8.44 | 13,708 |
| September 16, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.45 | 28,980 |
| September 15, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| September 12, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.45 | 16,100 |
| September 11, 2025 | 8.45 | 8.56 | 8.56 | 8.6 | 8.45 | 4,703 |
| September 10, 2025 | 8.69 | 8.47 | 8.47 | 8.69 | 8.47 | 11,550 |
| September 09, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.4 | 8,320 |
| September 08, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |