8.60
-0.1(-1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.7 | 8.6 | 8.6 | 8.72 | 8.52 | 1.55M |
| December 23, 2025 | 9.26 | 8.7 | 8.7 | 9.26 | 8.64 | 3.87M |
| December 22, 2025 | 9.05 | 8.87 | 8.87 | 9.08 | 8.84 | 1.61M |
| December 19, 2025 | 8.88 | 8.95 | 8.95 | 9 | 8.72 | 3.52M |
| December 18, 2025 | 9.06 | 8.91 | 8.91 | 9.21 | 8.88 | 3.26M |
| December 17, 2025 | 9.15 | 9.06 | 9.06 | 9.15 | 8.96 | 3.63M |
| December 16, 2025 | 9 | 9.16 | 9.16 | 9.16 | 8.83 | 8.72M |
| December 15, 2025 | 9.02 | 9.02 | 9.02 | 9.15 | 8.85 | 12.14M |
| December 12, 2025 | 8.18 | 9.05 | 9.05 | 9.17 | 8.18 | 24.05M |
| December 11, 2025 | 7.91 | 8.08 | 8.08 | 8.23 | 7.61 | 11.56M |
| December 10, 2025 | 7.35 | 7.92 | 7.92 | 8.05 | 7.26 | 16.08M |
| December 09, 2025 | 7.25 | 7.2 | 7.2 | 7.25 | 7.1 | 2.94M |
| December 08, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.27 | 1.73M |
| December 05, 2025 | 7.31 | 7.41 | 7.41 | 7.43 | 7.29 | 1.14M |
| December 04, 2025 | 7.43 | 7.36 | 7.36 | 7.49 | 7.35 | 560,000 |
| December 03, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.41 | 636,000 |
| December 02, 2025 | 7.38 | 7.52 | 7.52 | 7.54 | 7.38 | 864,000 |
| December 01, 2025 | 7.36 | 7.52 | 7.52 | 7.52 | 7.33 | 768,734 |
| November 28, 2025 | 7.33 | 7.36 | 7.36 | 7.44 | 7.28 | 1.23M |
| November 27, 2025 | 7.47 | 7.37 | 7.37 | 7.47 | 7.32 | 1.02M |
| November 26, 2025 | 7.31 | 7.47 | 7.47 | 7.55 | 7.31 | 1.48M |
| November 25, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 7.35 | 634,000 |
| November 24, 2025 | 7.18 | 7.33 | 7.33 | 7.4 | 7.12 | 2.33M |
| November 21, 2025 | 7.36 | 7.16 | 7.16 | 7.36 | 7.16 | 2.48M |
| November 20, 2025 | 7.48 | 7.42 | 7.42 | 7.52 | 7.35 | 2.17M |
| November 19, 2025 | 7.56 | 7.53 | 7.53 | 7.61 | 7.42 | 1.5M |
| November 18, 2025 | 7.64 | 7.56 | 7.56 | 7.64 | 7.53 | 3.12M |
| November 17, 2025 | 7.89 | 7.73 | 7.73 | 7.89 | 7.57 | 5.5M |
| November 14, 2025 | 7.98 | 7.88 | 7.88 | 8.07 | 7.88 | 2.13M |
| November 13, 2025 | 7.85 | 8.03 | 8.03 | 8.03 | 7.83 | 2.45M |
| November 12, 2025 | 7.81 | 7.88 | 7.88 | 7.94 | 7.74 | 2.02M |
| November 11, 2025 | 7.78 | 7.86 | 7.86 | 7.9 | 7.69 | 1.96M |
| November 10, 2025 | 7.75 | 7.85 | 7.85 | 7.85 | 7.66 | 2.87M |
| November 07, 2025 | 7.74 | 7.75 | 7.75 | 7.85 | 7.71 | 1.78M |
| November 06, 2025 | 7.8 | 7.87 | 7.87 | 7.9 | 7.75 | 1.71M |
| November 05, 2025 | 7.65 | 7.8 | 7.8 | 7.87 | 7.54 | 2.65M |
| November 04, 2025 | 7.76 | 7.77 | 7.77 | 7.9 | 7.66 | 2.7M |
| November 03, 2025 | 7.95 | 7.93 | 7.93 | 7.95 | 7.65 | 2.52M |
| October 31, 2025 | 7.98 | 7.83 | 7.83 | 8.03 | 7.81 | 4.33M |
| October 30, 2025 | 7.9 | 8.07 | 8.07 | 8.2 | 7.86 | 4.35M |
| October 28, 2025 | 7.9 | 7.94 | 7.94 | 7.96 | 7.75 | 3.24M |
| October 27, 2025 | 7.9 | 7.88 | 7.88 | 7.99 | 7.69 | 6.37M |
| October 24, 2025 | 7.52 | 7.78 | 7.78 | 8.12 | 7.52 | 7.49M |
| October 23, 2025 | 7.6 | 7.72 | 7.72 | 7.8 | 7.51 | 4.18M |
| October 22, 2025 | 7.41 | 7.65 | 7.65 | 7.72 | 7.4 | 9.3M |
| October 21, 2025 | 7.4 | 7.4 | 7.4 | 7.48 | 7.35 | 2.87M |
| October 20, 2025 | 7.16 | 7.32 | 7.32 | 7.37 | 7.06 | 7.13M |
| October 17, 2025 | 7.26 | 7.06 | 7.06 | 7.3 | 7.04 | 2.82M |
| October 16, 2025 | 7.27 | 7.28 | 7.28 | 7.36 | 7.23 | 1.14M |
| October 15, 2025 | 7.15 | 7.24 | 7.24 | 7.28 | 7.01 | 4.23M |
| October 14, 2025 | 7.12 | 7.09 | 7.09 | 7.19 | 7.02 | 3.98M |
| October 13, 2025 | 7 | 7.12 | 7.12 | 7.14 | 6.9 | 3.4M |
| October 10, 2025 | 7 | 7.18 | 7.18 | 7.2 | 6.98 | 3.6M |
| October 09, 2025 | 6.99 | 7.06 | 7.06 | 7.09 | 6.98 | 3.64M |
| October 08, 2025 | 7.05 | 7 | 7 | 7.08 | 6.99 | 3.13M |
| October 03, 2025 | 7.06 | 7.18 | 7.18 | 7.18 | 7.01 | 496,236 |
| October 02, 2025 | 7.06 | 7.16 | 7.16 | 7.18 | 7.03 | 992,120 |
| September 30, 2025 | 6.97 | 7.06 | 7.06 | 7.06 | 6.92 | 2.56M |
| September 29, 2025 | 6.91 | 6.92 | 6.92 | 7.06 | 6.87 | 3.02M |
| September 26, 2025 | 6.98 | 6.98 | 6.98 | 7.04 | 6.94 | 1.5M |