8.59
-0.09(-1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.63 | 8.59 | 8.59 | 8.69 | 8.46 | 2.61M |
| December 03, 2025 | 8.7 | 8.68 | 8.68 | 8.74 | 8.59 | 2.49M |
| December 02, 2025 | 8.64 | 8.73 | 8.73 | 8.74 | 8.58 | 3.04M |
| December 01, 2025 | 8.69 | 8.61 | 8.61 | 8.69 | 8.44 | 3.94M |
| November 28, 2025 | 8.66 | 8.63 | 8.63 | 8.68 | 8.6 | 1.11M |
| November 27, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.59 | 2.79M |
| November 26, 2025 | 8.52 | 8.67 | 8.67 | 8.67 | 8.52 | 3.81M |
| November 25, 2025 | 8.5 | 8.54 | 8.54 | 8.59 | 8.49 | 2.48M |
| November 24, 2025 | 8.26 | 8.48 | 8.48 | 8.48 | 8.26 | 4.96M |
| November 21, 2025 | 8.46 | 8.37 | 8.37 | 8.49 | 8.36 | 2.82M |
| November 20, 2025 | 8.63 | 8.54 | 8.54 | 8.64 | 8.49 | 2.31M |
| November 19, 2025 | 8.59 | 8.64 | 8.64 | 8.68 | 8.54 | 2.37M |
| November 18, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.52 | 2.09M |
| November 17, 2025 | 8.61 | 8.59 | 8.59 | 8.61 | 8.45 | 2.86M |
| November 14, 2025 | 8.56 | 8.61 | 8.61 | 8.64 | 8.53 | 2.62M |
| November 13, 2025 | 8.5 | 8.62 | 8.62 | 8.63 | 8.46 | 2.99M |
| November 12, 2025 | 8.49 | 8.62 | 8.62 | 8.65 | 8.43 | 4.88M |
| November 11, 2025 | 8.41 | 8.49 | 8.49 | 8.49 | 8.37 | 3.13M |
| November 10, 2025 | 8.18 | 8.45 | 8.45 | 8.45 | 8.18 | 3.78M |
| November 07, 2025 | 8.24 | 8.33 | 8.33 | 8.34 | 8.23 | 3.2M |
| November 06, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.17 | 3.52M |
| November 05, 2025 | 8.14 | 8.21 | 8.21 | 8.21 | 8.07 | 1.83M |
| November 04, 2025 | 8.04 | 8.17 | 8.17 | 8.18 | 8.04 | 3.1M |
| November 03, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.95 | 3.2M |
| October 31, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.02 | 2.94M |
| October 30, 2025 | 8.01 | 8.13 | 8.13 | 8.14 | 8.01 | 4.44M |
| October 28, 2025 | 7.98 | 8.01 | 8.01 | 8.04 | 7.98 | 1.69M |
| October 27, 2025 | 8.09 | 8.01 | 8.01 | 8.09 | 7.99 | 3.48M |
| October 24, 2025 | 8.08 | 8.05 | 8.05 | 8.11 | 8 | 2.56M |
| October 23, 2025 | 8 | 8.08 | 8.08 | 8.17 | 8 | 5M |
| October 22, 2025 | 7.96 | 8.01 | 8.01 | 8.01 | 7.93 | 2.21M |
| October 21, 2025 | 8.01 | 7.94 | 7.94 | 8.03 | 7.92 | 2.74M |
| October 20, 2025 | 7.88 | 8.01 | 8.01 | 8.01 | 7.88 | 2.68M |
| October 17, 2025 | 7.89 | 7.88 | 7.88 | 7.95 | 7.84 | 2.65M |
| October 16, 2025 | 7.84 | 7.94 | 7.94 | 7.96 | 7.84 | 2.68M |
| October 15, 2025 | 7.88 | 7.89 | 7.89 | 7.94 | 7.79 | 3.18M |
| October 14, 2025 | 7.93 | 7.84 | 7.84 | 7.96 | 7.78 | 3.91M |
| October 13, 2025 | 7.76 | 7.87 | 7.87 | 7.87 | 7.58 | 4.72M |
| October 10, 2025 | 7.76 | 7.79 | 7.79 | 7.85 | 7.75 | 2.18M |
| October 09, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.68 | 3.31M |
| October 08, 2025 | 7.8 | 7.68 | 7.68 | 7.8 | 7.62 | 4.13M |
| October 06, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.73 | 1.47M |
| October 03, 2025 | 7.81 | 7.8 | 7.8 | 7.81 | 7.73 | 1.67M |
| October 02, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.68 | 2.32M |
| September 30, 2025 | 7.92 | 7.81 | 7.81 | 7.92 | 7.71 | 10.84M |
| September 29, 2025 | 7.96 | 7.91 | 7.91 | 7.96 | 7.83 | 4.05M |
| September 26, 2025 | 7.95 | 7.89 | 7.89 | 7.95 | 7.85 | 2.19M |
| September 25, 2025 | 7.98 | 7.93 | 7.93 | 7.99 | 7.87 | 4.26M |
| September 24, 2025 | 8.06 | 7.98 | 7.98 | 8.06 | 7.9 | 3.13M |
| September 23, 2025 | 8.07 | 7.99 | 7.99 | 8.07 | 7.91 | 4.83M |
| September 22, 2025 | 8.04 | 7.95 | 7.95 | 8.04 | 7.87 | 6.14M |
| September 19, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 8.03 | 2.93M |
| September 18, 2025 | 8.15 | 8.17 | 8.17 | 8.23 | 8.1 | 2.76M |
| September 17, 2025 | 8.15 | 8.18 | 8.18 | 8.2 | 8.1 | 3.74M |
| September 16, 2025 | 8.15 | 8.15 | 8.15 | 8.18 | 8.07 | 2.18M |
| September 15, 2025 | 8.27 | 8.09 | 8.09 | 8.27 | 8.04 | 3.03M |
| September 12, 2025 | 8.26 | 8.22 | 8.22 | 8.29 | 8.15 | 2.73M |
| September 11, 2025 | 8.32 | 8.22 | 8.22 | 8.36 | 8.21 | 3.41M |
| September 10, 2025 | 8.39 | 8.34 | 8.34 | 8.4 | 8.28 | 2.32M |
| September 09, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.29 | 3.54M |