8.71
-0.08(-0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.74 | 8.71 | 8.71 | 8.78 | 8.66 | 4.81M |
| December 23, 2025 | 8.83 | 8.79 | 8.79 | 8.84 | 8.74 | 5.33M |
| December 22, 2025 | 9.05 | 8.78 | 8.78 | 9.05 | 8.74 | 7.7M |
| December 19, 2025 | 8.73 | 8.98 | 8.98 | 9 | 8.68 | 13.28M |
| December 18, 2025 | 9 | 8.66 | 8.66 | 9 | 8.63 | 10.59M |
| December 17, 2025 | 8.98 | 8.94 | 8.94 | 9 | 8.92 | 4.85M |
| December 16, 2025 | 9.06 | 8.93 | 8.93 | 9.06 | 8.87 | 6.48M |
| December 15, 2025 | 8.99 | 8.95 | 8.95 | 9.13 | 8.92 | 6.91M |
| December 12, 2025 | 8.93 | 9.16 | 9.16 | 9.17 | 8.93 | 13.41M |
| December 11, 2025 | 8.92 | 8.95 | 8.95 | 9.05 | 8.91 | 5.15M |
| December 10, 2025 | 8.87 | 8.91 | 8.91 | 8.97 | 8.79 | 3.73M |
| December 09, 2025 | 8.91 | 8.86 | 8.86 | 8.98 | 8.84 | 4.38M |
| December 08, 2025 | 9.05 | 8.91 | 8.91 | 9.08 | 8.9 | 4.41M |
| December 05, 2025 | 9.04 | 9.04 | 9.04 | 9.05 | 8.91 | 5.38M |
| December 04, 2025 | 8.95 | 9.02 | 9.02 | 9.06 | 8.91 | 3.97M |
| December 03, 2025 | 9.05 | 8.95 | 8.95 | 9.09 | 8.92 | 3.13M |
| December 02, 2025 | 8.92 | 9.07 | 9.07 | 9.07 | 8.92 | 4.12M |
| December 01, 2025 | 8.88 | 9.02 | 9.02 | 9.17 | 8.88 | 5M |
| November 28, 2025 | 8.94 | 9 | 9 | 9.02 | 8.85 | 4.23M |
| November 27, 2025 | 9 | 8.96 | 8.96 | 9.09 | 8.94 | 3.88M |
| November 26, 2025 | 8.93 | 9.09 | 9.09 | 9.19 | 8.93 | 10.93M |
| November 25, 2025 | 9.03 | 8.92 | 8.92 | 9.07 | 8.91 | 7.18M |
| November 24, 2025 | 8.86 | 9.08 | 9.08 | 9.08 | 8.82 | 16.95M |
| November 21, 2025 | 9.01 | 8.73 | 8.73 | 9.01 | 8.7 | 10.85M |
| November 20, 2025 | 9.15 | 9.1 | 9.1 | 9.17 | 9.01 | 3.22M |
| November 19, 2025 | 9.23 | 9.08 | 9.08 | 9.24 | 9.06 | 5.64M |
| November 18, 2025 | 9.37 | 9.16 | 9.16 | 9.37 | 9.09 | 6.49M |
| November 17, 2025 | 9.16 | 9.27 | 9.27 | 9.35 | 9.15 | 9.42M |
| November 14, 2025 | 9.35 | 9.31 | 9.31 | 9.41 | 9.26 | 4.43M |
| November 13, 2025 | 9.36 | 9.4 | 9.4 | 9.48 | 9.27 | 9.49M |
| November 12, 2025 | 9 | 9.33 | 9.33 | 9.44 | 8.95 | 17.1M |
| November 11, 2025 | 8.79 | 9.05 | 9.05 | 9.05 | 8.73 | 12.66M |
| November 10, 2025 | 8.61 | 8.76 | 8.76 | 8.78 | 8.57 | 7.71M |
| November 07, 2025 | 8.56 | 8.55 | 8.55 | 8.61 | 8.47 | 10.9M |
| November 06, 2025 | 8.49 | 8.56 | 8.56 | 8.57 | 8.47 | 8.67M |
| November 05, 2025 | 8.51 | 8.49 | 8.49 | 8.51 | 8.32 | 14.37M |
| November 04, 2025 | 8.58 | 8.51 | 8.51 | 8.73 | 8.5 | 9.71M |
| November 03, 2025 | 8.64 | 8.6 | 8.6 | 8.65 | 8.52 | 16.46M |
| October 31, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.6 | 5.3M |
| October 30, 2025 | 9.05 | 8.69 | 8.69 | 9.05 | 8.66 | 12.39M |
| October 28, 2025 | 8.9 | 8.92 | 8.92 | 9 | 8.88 | 8.43M |
| October 27, 2025 | 8.9 | 8.9 | 8.9 | 8.96 | 8.88 | 8.43M |
| October 26, 2025 | 8.9 | 8.9 | 8.9 | 8.96 | 8.88 | 8M |
| October 24, 2025 | 8.8 | 8.83 | 8.83 | 8.9 | 8.76 | 7.21M |
| October 23, 2025 | 8.7 | 8.81 | 8.81 | 8.84 | 8.65 | 7.2M |
| October 22, 2025 | 8.85 | 8.74 | 8.74 | 8.9 | 8.68 | 9.41M |
| October 21, 2025 | 9 | 8.9 | 8.9 | 9.14 | 8.87 | 9.91M |
| October 20, 2025 | 8.8 | 8.97 | 8.97 | 8.99 | 8.78 | 9.57M |
| October 17, 2025 | 8.77 | 8.8 | 8.8 | 9.01 | 8.7 | 15.44M |
| October 16, 2025 | 8.96 | 8.75 | 8.75 | 9.03 | 8.63 | 11.89M |
| October 15, 2025 | 8.92 | 8.96 | 8.96 | 9 | 8.83 | 9.28M |
| October 14, 2025 | 8.87 | 8.81 | 8.81 | 9.12 | 8.76 | 10.89M |
| October 13, 2025 | 8.8 | 8.87 | 8.87 | 8.9 | 8.62 | 9.11M |
| October 10, 2025 | 8.8 | 8.98 | 8.98 | 9.12 | 8.78 | 17.51M |
| October 09, 2025 | 8.5 | 8.8 | 8.8 | 8.8 | 8.46 | 12.81M |
| October 08, 2025 | 8.62 | 8.5 | 8.5 | 8.7 | 8.45 | 10.68M |
| October 06, 2025 | 8.55 | 8.62 | 8.62 | 8.63 | 8.45 | 5.6M |
| October 03, 2025 | 8.54 | 8.55 | 8.55 | 8.6 | 8.43 | 5.65M |
| October 02, 2025 | 8.73 | 8.54 | 8.54 | 8.73 | 8.52 | 6.44M |
| September 30, 2025 | 8.7 | 8.73 | 8.73 | 8.85 | 8.69 | 11.48M |