8.09
-0.01(-0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.1 | 8.09 | 8.09 | 8.1 | 7.81 | 62,883 |
| January 13, 2026 | 8.2 | 8.1 | 8.1 | 8.2 | 8 | 55,000 |
| January 12, 2026 | 8.2 | 8.19 | 8.19 | 8.2 | 8.1 | 27,550 |
| January 09, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 7,000 |
| January 08, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| January 07, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 48,380 |
| January 06, 2026 | 8.22 | 8.11 | 8.11 | 8.22 | 8.11 | 6,000 |
| January 05, 2026 | 8.12 | 8.03 | 8.03 | 8.12 | 8 | 32,500 |
| January 02, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1,220 |
| December 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| December 30, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 11,165 |
| December 29, 2025 | 8.18 | 8.24 | 8.24 | 8.24 | 8.18 | 6,000 |
| December 24, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 3,863 |
| December 23, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 8.1 | 13,500 |
| December 22, 2025 | 8.33 | 8.2 | 8.2 | 8.33 | 8.2 | 8,044 |
| December 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 18, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.34 | 8,000 |
| December 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| December 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5,000 |
| December 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| December 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,550 |
| December 11, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 10, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 09, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 08, 2025 | 7.91 | 8.3 | 8.24 | 8.35 | 7.8 | 5,000 |
| December 05, 2025 | 8.15 | 8.15 | 8.09 | 8.15 | 8.14 | 12,000 |
| December 04, 2025 | 8.15 | 8.15 | 8.09 | 8.15 | 8.15 | 0 |
| 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 |