9.32
+0.04(+0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.18 | 9.28 | 9.28 | 9.31 | 9.18 | 6.49M |
| January 12, 2026 | 9.14 | 9.18 | 9.18 | 9.25 | 9.1 | 7.93M |
| January 09, 2026 | 9.18 | 9.14 | 9.14 | 9.34 | 9.13 | 11.32M |
| January 08, 2026 | 9.4 | 9.18 | 9.18 | 9.43 | 9.04 | 17.38M |
| January 07, 2026 | 9.49 | 9.33 | 9.33 | 9.53 | 9.33 | 7.06M |
| January 06, 2026 | 9.86 | 9.44 | 9.44 | 9.87 | 9.44 | 18.22M |
| January 05, 2026 | 9.81 | 9.87 | 9.87 | 9.93 | 9.57 | 6.17M |
| January 02, 2026 | 9.89 | 9.68 | 9.68 | 9.9 | 9.65 | 1.59M |
| December 31, 2025 | 10 | 9.99 | 9.99 | 10 | 9.91 | 2.79M |
| December 30, 2025 | 9.88 | 9.92 | 9.92 | 10.04 | 9.85 | 5.12M |
| December 29, 2025 | 9.92 | 10.01 | 10.01 | 10.04 | 9.9 | 4.28M |
| December 24, 2025 | 9.82 | 9.92 | 9.92 | 9.96 | 9.82 | 1.71M |
| December 23, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.85 | 3.17M |
| December 22, 2025 | 9.96 | 9.88 | 9.88 | 10.01 | 9.82 | 5M |
| December 19, 2025 | 10 | 10.01 | 10.01 | 10.06 | 10 | 6.42M |
| December 18, 2025 | 9.86 | 10 | 10 | 10.08 | 9.86 | 6.93M |
| December 17, 2025 | 9.86 | 9.82 | 9.82 | 9.86 | 9.72 | 6.61M |
| December 16, 2025 | 9.85 | 9.78 | 9.78 | 9.88 | 9.73 | 3.19M |
| December 15, 2025 | 9.75 | 9.8 | 9.8 | 9.84 | 9.6 | 8.82M |
| December 12, 2025 | 9.97 | 9.72 | 9.72 | 9.97 | 9.71 | 9.14M |
| December 11, 2025 | 9.95 | 9.99 | 9.99 | 10.01 | 9.93 | 4.38M |
| December 10, 2025 | 10.12 | 10 | 10 | 10.12 | 9.94 | 4.07M |
| December 09, 2025 | 10.18 | 10.03 | 10.03 | 10.18 | 9.98 | 5.67M |
| December 08, 2025 | 10.21 | 10.14 | 10.14 | 10.23 | 10.03 | 3.92M |
| December 05, 2025 | 10.06 | 10.24 | 10.24 | 10.24 | 10.03 | 8.33M |
| December 04, 2025 | 10.14 | 10.06 | 10.06 | 10.25 | 10.01 | 3.25M |
| December 03, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10.07 | 3.13M |
| December 02, 2025 | 9.95 | 10.11 | 10.11 | 10.11 | 9.95 | 5.59M |
| December 01, 2025 | 10 | 10 | 10 | 10.07 | 9.91 | 6.9M |
| November 28, 2025 | 9.85 | 10.01 | 10.01 | 10.09 | 9.85 | 2.93M |
| November 27, 2025 | 10.02 | 10.05 | 10.05 | 10.07 | 9.98 | 1.91M |
| November 26, 2025 | 9.99 | 10.05 | 10.05 | 10.1 | 9.99 | 2.79M |
| November 25, 2025 | 9.86 | 9.96 | 9.96 | 9.97 | 9.86 | 2.1M |
| November 24, 2025 | 9.81 | 9.8 | 9.8 | 9.9 | 9.76 | 5.39M |
| November 21, 2025 | 9.9 | 9.87 | 9.87 | 9.99 | 9.86 | 4.57M |
| November 20, 2025 | 9.88 | 10.02 | 10.02 | 10.02 | 9.85 | 4.2M |
| November 19, 2025 | 9.85 | 9.86 | 9.86 | 9.95 | 9.85 | 3.36M |
| November 18, 2025 | 10 | 9.89 | 9.89 | 10.06 | 9.83 | 5.75M |
| November 17, 2025 | 10 | 10 | 10 | 10.05 | 9.96 | 5.98M |
| November 14, 2025 | 10 | 10.07 | 10.07 | 10.12 | 10 | 6.4M |
| November 13, 2025 | 10.06 | 10 | 10 | 10.14 | 9.93 | 6.56M |
| November 12, 2025 | 9.93 | 10.06 | 10.06 | 10.1 | 9.93 | 7.39M |
| November 11, 2025 | 9.82 | 9.91 | 9.91 | 9.91 | 9.8 | 3.78M |
| November 10, 2025 | 9.78 | 9.82 | 9.82 | 9.91 | 9.74 | 5.87M |
| November 07, 2025 | 9.91 | 9.79 | 9.79 | 9.92 | 9.78 | 3.8M |
| November 06, 2025 | 9.79 | 9.88 | 9.88 | 9.92 | 9.69 | 8.58M |
| November 05, 2025 | 9.68 | 9.76 | 9.76 | 9.78 | 9.55 | 7.14M |
| November 04, 2025 | 9.65 | 9.68 | 9.68 | 9.73 | 9.62 | 5.87M |
| November 03, 2025 | 9.45 | 9.64 | 9.64 | 9.64 | 9.37 | 7.2M |
| October 31, 2025 | 9.42 | 9.46 | 9.46 | 9.63 | 9.42 | 15.98M |
| October 30, 2025 | 9.28 | 9.4 | 9.4 | 9.5 | 9.26 | 13.17M |
| October 28, 2025 | 9.45 | 9.41 | 9.41 | 9.45 | 9.3 | 5.66M |
| October 27, 2025 | 9.33 | 9.33 | 9.33 | 9.4 | 9.28 | 4.8M |
| October 24, 2025 | 9.49 | 9.34 | 9.34 | 9.49 | 9.33 | 2.79M |
| October 23, 2025 | 9.47 | 9.43 | 9.43 | 9.5 | 9.42 | 4.92M |
| October 22, 2025 | 9.37 | 9.47 | 9.47 | 9.49 | 9.37 | 3.98M |
| October 21, 2025 | 9.42 | 9.36 | 9.36 | 9.5 | 9.31 | 6.22M |
| October 20, 2025 | 9.47 | 9.48 | 9.48 | 9.6 | 9.4 | 7.06M |
| October 17, 2025 | 9.62 | 9.59 | 9.59 | 9.65 | 9.51 | 9.59M |
| October 16, 2025 | 9.47 | 9.59 | 9.59 | 9.66 | 9.39 | 10.61M |