8.80
+0.05(+0.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 8.62 | 8.67 | 8.67 | 8.69 | 8.53 | 10.14M |
| September 26, 2025 | 8.5 | 8.5 | 8.5 | 8.61 | 8.37 | 6.9M |
| September 25, 2025 | 8.65 | 8.51 | 8.51 | 8.67 | 8.49 | 8.41M |
| September 24, 2025 | 8.61 | 8.67 | 8.67 | 8.75 | 8.58 | 5.14M |
| September 23, 2025 | 8.66 | 8.61 | 8.61 | 8.75 | 8.58 | 8.86M |
| September 22, 2025 | 8.83 | 8.75 | 8.75 | 8.87 | 8.65 | 9.47M |
| September 19, 2025 | 8.91 | 8.87 | 8.87 | 8.96 | 8.81 | 13.69M |
| September 18, 2025 | 9.08 | 8.91 | 8.91 | 9.08 | 8.83 | 9.86M |
| September 17, 2025 | 9.01 | 9.08 | 9.08 | 9.09 | 8.96 | 13.55M |
| September 16, 2025 | 8.88 | 8.98 | 8.98 | 9.03 | 8.88 | 12.49M |
| September 15, 2025 | 8.97 | 8.88 | 8.88 | 9.05 | 8.78 | 13.35M |
| September 12, 2025 | 8.95 | 8.97 | 8.97 | 8.98 | 8.89 | 9.52M |
| September 11, 2025 | 8.82 | 8.87 | 8.87 | 8.95 | 8.73 | 10.2M |
| September 10, 2025 | 8.65 | 8.84 | 8.84 | 8.88 | 8.62 | 17.55M |
| September 09, 2025 | 8.39 | 8.6 | 8.6 | 8.63 | 8.39 | 10.43M |
| September 08, 2025 | 8.47 | 8.5 | 8.5 | 8.52 | 8.33 | 13.71M |
| September 05, 2025 | 8.13 | 8.49 | 8.49 | 8.49 | 8.12 | 34.62M |
| September 04, 2025 | 7.99 | 8 | 8 | 8.02 | 7.89 | 11.79M |
| September 03, 2025 | 7.91 | 7.99 | 7.99 | 8.14 | 7.91 | 14.21M |
| September 02, 2025 | 7.9 | 8.01 | 8.01 | 8.02 | 7.87 | 11.01M |
| September 01, 2025 | 7.96 | 7.94 | 7.94 | 8 | 7.86 | 9.17M |
| August 29, 2025 | 7.88 | 7.92 | 7.92 | 8 | 7.88 | 6.93M |
| August 28, 2025 | 7.8 | 7.89 | 7.89 | 7.9 | 7.79 | 6.08M |
| August 27, 2025 | 7.98 | 7.8 | 7.8 | 7.98 | 7.77 | 7.41M |
| August 26, 2025 | 8.07 | 7.91 | 7.91 | 8.07 | 7.91 | 11.03M |
| August 25, 2025 | 8.11 | 8.1 | 8.1 | 8.25 | 8.06 | 9.21M |
| August 22, 2025 | 8.1 | 8.09 | 8.09 | 8.1 | 8 | 4.87M |
| August 21, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.97 | 9.66M |
| August 20, 2025 | 7.82 | 7.94 | 7.94 | 7.96 | 7.71 | 8.93M |
| August 19, 2025 | 7.95 | 7.87 | 7.87 | 8.02 | 7.84 | 8.04M |
| August 18, 2025 | 8.12 | 7.94 | 7.94 | 8.15 | 7.91 | 10.46M |
| August 15, 2025 | 8.19 | 8.12 | 8.12 | 8.24 | 8.1 | 8.9M |
| August 14, 2025 | 8.06 | 8.2 | 8.2 | 8.2 | 8.06 | 8.62M |
| August 13, 2025 | 8.05 | 8.06 | 8.06 | 8.13 | 7.95 | 10.87M |
| August 12, 2025 | 8.15 | 8.13 | 8.01 | 8.25 | 8.09 | 11.44M |
| August 11, 2025 | 8.07 | 8.13 | 8.01 | 8.22 | 8.07 | 9.56M |
| August 08, 2025 | 8.23 | 8.07 | 7.95 | 8.23 | 8.05 | 8.52M |
| August 07, 2025 | 8.12 | 8.18 | 8.06 | 8.23 | 8.09 | 13.74M |
| August 06, 2025 | 8.02 | 8.02 | 7.9 | 8.09 | 8 | 9.25M |
| August 05, 2025 | 8.01 | 8.02 | 8.02 | 8.14 | 8 | 9.8M |
| August 04, 2025 | 7.9 | 8.01 | 8.01 | 8.04 | 7.87 | 11.05M |
| August 01, 2025 | 8.07 | 7.93 | 7.93 | 8.07 | 7.83 | 14.8M |
| July 31, 2025 | 8.15 | 8.08 | 8.08 | 8.4 | 8.05 | 32.9M |
| July 30, 2025 | 7.75 | 7.95 | 7.95 | 8 | 7.61 | 24.54M |
| July 29, 2025 | 7.6 | 7.75 | 7.75 | 7.77 | 7.46 | 11.41M |
| July 28, 2025 | 7.42 | 7.56 | 7.56 | 7.6 | 7.39 | 9.81M |
| July 25, 2025 | 7.45 | 7.42 | 7.42 | 7.58 | 7.35 | 9.56M |
| July 24, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.4 | 8.7M |