9.19
+0.03(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.9 | 9.16 | 9.16 | 9.21 | 8.84 | 5.19M |
| December 03, 2025 | 9 | 8.9 | 8.9 | 9.12 | 8.86 | 3.69M |
| December 02, 2025 | 9.01 | 9 | 9 | 9.17 | 8.92 | 5.3M |
| December 01, 2025 | 8.96 | 8.99 | 8.99 | 9.01 | 8.82 | 5.01M |
| November 28, 2025 | 8.95 | 8.94 | 8.94 | 9.05 | 8.77 | 5.06M |
| November 27, 2025 | 8.99 | 8.88 | 8.88 | 9 | 8.82 | 4.64M |
| November 26, 2025 | 8.71 | 8.87 | 8.87 | 9.06 | 8.7 | 11.7M |
| November 25, 2025 | 8.72 | 8.55 | 8.55 | 8.83 | 8.43 | 7.18M |
| November 24, 2025 | 8.39 | 8.62 | 8.62 | 8.72 | 8.39 | 6.19M |
| November 21, 2025 | 8.78 | 8.35 | 8.35 | 8.78 | 8.33 | 9.58M |
| November 20, 2025 | 8.85 | 8.88 | 8.88 | 9 | 8.8 | 5.6M |
| November 19, 2025 | 8.8 | 8.75 | 8.75 | 8.95 | 8.61 | 7.26M |
| November 18, 2025 | 9.18 | 8.87 | 8.87 | 9.18 | 8.77 | 6.06M |
| November 17, 2025 | 9.2 | 9.18 | 9.18 | 9.3 | 9 | 4.25M |
| November 14, 2025 | 9.36 | 9.25 | 9.25 | 9.36 | 9.16 | 3.43M |
| November 13, 2025 | 9.26 | 9.36 | 9.36 | 9.48 | 9.22 | 4.7M |
| November 12, 2025 | 9.53 | 9.28 | 9.28 | 9.53 | 9.26 | 4.82M |
| November 11, 2025 | 9.54 | 9.49 | 9.49 | 9.59 | 9.35 | 3.76M |
| November 10, 2025 | 9.33 | 9.52 | 9.52 | 9.65 | 9.29 | 5.83M |
| November 07, 2025 | 9.54 | 9.33 | 9.33 | 9.54 | 9.26 | 6.87M |
| November 06, 2025 | 9.35 | 9.68 | 9.68 | 9.72 | 9.29 | 7.5M |
| November 05, 2025 | 9.36 | 9.3 | 9.3 | 9.36 | 9.06 | 14.1M |
| November 04, 2025 | 10 | 9.45 | 9.45 | 10 | 9.37 | 13.82M |
| November 03, 2025 | 10.38 | 10 | 10 | 10.38 | 9.84 | 6.13M |
| October 31, 2025 | 10.46 | 10.1 | 10.1 | 10.46 | 10.07 | 7.12M |
| October 30, 2025 | 10.99 | 10.46 | 10.46 | 10.99 | 10.31 | 9.52M |
| October 28, 2025 | 11.05 | 10.83 | 10.83 | 11.14 | 10.73 | 5.89M |
| October 27, 2025 | 11.07 | 11.05 | 11.05 | 11.25 | 10.94 | 8.97M |
| October 24, 2025 | 10.76 | 10.88 | 10.88 | 10.97 | 10.67 | 7.85M |
| October 23, 2025 | 10.74 | 10.51 | 10.51 | 10.74 | 10.22 | 7.84M |
| October 22, 2025 | 10.76 | 10.68 | 10.68 | 10.78 | 10.58 | 4.34M |
| October 21, 2025 | 10.86 | 10.8 | 10.8 | 11.11 | 10.75 | 12.1M |
| October 20, 2025 | 10.41 | 10.86 | 10.86 | 10.87 | 10.41 | 9.78M |
| October 17, 2025 | 11.03 | 10.31 | 10.31 | 11.07 | 10.23 | 14.63M |
| October 16, 2025 | 11.4 | 11.02 | 11.02 | 11.54 | 10.98 | 8.6M |
| October 15, 2025 | 11.11 | 11.34 | 11.34 | 11.73 | 11.07 | 12.09M |
| October 14, 2025 | 11.31 | 11.1 | 11.1 | 11.64 | 11.05 | 12.15M |
| October 13, 2025 | 11.02 | 11.22 | 11.22 | 11.37 | 10.84 | 20.34M |
| October 10, 2025 | 11.68 | 11.59 | 11.59 | 12.1 | 11.48 | 15.8M |
| October 09, 2025 | 12.51 | 11.86 | 11.86 | 12.53 | 11.52 | 29.83M |
| October 08, 2025 | 12.47 | 12.35 | 12.35 | 12.47 | 11.88 | 4.07M |
| October 06, 2025 | 12.8 | 12.47 | 12.47 | 12.81 | 12.35 | 3.1M |
| October 03, 2025 | 12.61 | 12.68 | 12.68 | 12.92 | 12.3 | 6.42M |
| October 02, 2025 | 12.23 | 12.6 | 12.6 | 12.71 | 11.98 | 6.94M |
| September 30, 2025 | 12.06 | 12.23 | 12.23 | 12.5 | 11.77 | 32.53M |
| September 29, 2025 | 11.89 | 11.95 | 11.95 | 12.3 | 11.62 | 39.23M |
| September 26, 2025 | 12.63 | 11.51 | 11.51 | 12.63 | 10.74 | 117.26M |
| September 25, 2025 | 10.25 | 12.79 | 12.79 | 13.24 | 10.11 | 171.61M |
| September 24, 2025 | 9.36 | 10.16 | 10.16 | 10.47 | 9.08 | 80.72M |
| September 23, 2025 | 9.02 | 9.33 | 9.33 | 9.45 | 8.8 | 21.44M |
| September 22, 2025 | 8.89 | 9.03 | 9.03 | 9.08 | 8.73 | 9.41M |
| September 19, 2025 | 9.13 | 8.89 | 8.89 | 9.21 | 8.88 | 13.62M |
| September 18, 2025 | 9.35 | 9.09 | 9.09 | 9.4 | 8.93 | 16.9M |
| September 17, 2025 | 9.34 | 9.28 | 9.28 | 9.39 | 9.11 | 9.9M |
| September 16, 2025 | 9.35 | 9.3 | 9.25 | 9.44 | 9.12 | 13.34M |
| September 15, 2025 | 9.53 | 9.34 | 9.29 | 9.58 | 9.29 | 11.6M |
| September 12, 2025 | 9.33 | 9.52 | 9.52 | 9.53 | 9.25 | 19.9M |
| September 11, 2025 | 8.97 | 9.25 | 9.25 | 9.4 | 8.7 | 22.64M |
| September 10, 2025 | 9.04 | 8.99 | 8.99 | 9.15 | 8.84 | 12.08M |
| September 09, 2025 | 8.92 | 8.96 | 8.96 | 9.03 | 8.76 | 12.75M |