8.35
-0.02(-0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.52 | 8.37 | 8.37 | 8.52 | 8.35 | 13.32M |
| December 03, 2025 | 8.5 | 8.47 | 8.47 | 8.6 | 8.43 | 40.07M |
| December 02, 2025 | 8.26 | 8.32 | 8.32 | 8.39 | 8.23 | 24.27M |
| December 01, 2025 | 8.14 | 8.26 | 8.26 | 8.31 | 8.14 | 24.55M |
| November 28, 2025 | 8.21 | 8.14 | 8.14 | 8.24 | 8.14 | 17.29M |
| November 27, 2025 | 8.05 | 8.17 | 8.17 | 8.22 | 8.05 | 23.2M |
| November 26, 2025 | 8.12 | 8.11 | 8.11 | 8.18 | 8.09 | 52.39M |
| November 25, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.12 | 54.4M |
| November 24, 2025 | 8.48 | 8.29 | 8.29 | 8.48 | 8.29 | 51.22M |
| November 21, 2025 | 8.46 | 8.4 | 8.4 | 8.47 | 8.35 | 28.35M |
| November 20, 2025 | 8.7 | 8.51 | 8.51 | 8.73 | 8.43 | 36.62M |
| November 19, 2025 | 8.63 | 8.74 | 8.74 | 8.85 | 8.63 | 27.86M |
| November 18, 2025 | 8.78 | 8.7 | 8.7 | 8.85 | 8.62 | 36.41M |
| November 17, 2025 | 8.63 | 8.78 | 8.78 | 8.9 | 8.6 | 43.89M |
| November 14, 2025 | 8.59 | 8.68 | 8.68 | 8.79 | 8.55 | 47.65M |
| November 13, 2025 | 8.49 | 8.54 | 8.54 | 8.6 | 8.49 | 32.52M |
| November 12, 2025 | 8.28 | 8.48 | 8.48 | 8.54 | 8.23 | 47.79M |
| November 11, 2025 | 8.12 | 8.18 | 8.18 | 8.22 | 8.07 | 27.49M |
| November 10, 2025 | 8.01 | 8.06 | 8.06 | 8.11 | 7.98 | 30.66M |
| November 07, 2025 | 7.93 | 7.97 | 7.97 | 8 | 7.83 | 23.01M |
| November 06, 2025 | 7.79 | 7.96 | 7.96 | 7.98 | 7.77 | 28.72M |
| November 05, 2025 | 7.81 | 7.79 | 7.79 | 7.84 | 7.68 | 29.65M |
| November 04, 2025 | 7.81 | 7.76 | 7.76 | 7.92 | 7.72 | 31M |
| November 03, 2025 | 7.46 | 7.81 | 7.81 | 7.92 | 7.46 | 57.34M |
| October 31, 2025 | 7.33 | 7.46 | 7.46 | 7.54 | 7.33 | 32.29M |
| October 30, 2025 | 7.27 | 7.34 | 7.34 | 7.52 | 7.27 | 50.34M |
| October 28, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.3 | 21.11M |
| October 27, 2025 | 7.47 | 7.39 | 7.39 | 7.55 | 7.39 | 21.11M |
| October 26, 2025 | 7.47 | 7.39 | 7.39 | 7.55 | 7.39 | 19.43M |
| October 24, 2025 | 7.42 | 7.4 | 7.4 | 7.44 | 7.35 | 17.31M |
| October 23, 2025 | 7.4 | 7.3 | 7.3 | 7.45 | 7.26 | 17.27M |
| October 22, 2025 | 7.39 | 7.31 | 7.31 | 7.49 | 7.29 | 32.68M |
| October 21, 2025 | 7.38 | 7.34 | 7.34 | 7.53 | 7.34 | 29.51M |
| October 20, 2025 | 7.33 | 7.37 | 7.37 | 7.46 | 7.33 | 22.58M |
| October 17, 2025 | 7.35 | 7.29 | 7.29 | 7.4 | 7.26 | 15.41M |
| October 16, 2025 | 7.5 | 7.39 | 7.39 | 7.55 | 7.34 | 27.5M |
| October 15, 2025 | 7.4 | 7.55 | 7.55 | 7.58 | 7.35 | 22.76M |
| October 14, 2025 | 7.65 | 7.35 | 7.35 | 7.66 | 7.31 | 40.34M |
| October 13, 2025 | 7.61 | 7.65 | 7.65 | 7.65 | 7.51 | 23.54M |
| October 10, 2025 | 7.87 | 7.72 | 7.72 | 7.91 | 7.68 | 35.52M |
| October 09, 2025 | 7.99 | 7.86 | 7.86 | 8.12 | 7.85 | 36.73M |
| October 08, 2025 | 7.87 | 7.92 | 7.92 | 7.94 | 7.83 | 20.68M |
| October 06, 2025 | 8 | 7.86 | 7.86 | 8.1 | 7.83 | 15.54M |
| October 03, 2025 | 8.47 | 8.33 | 8.03 | 8.49 | 8.31 | 18.68M |
| October 02, 2025 | 8.35 | 8.51 | 8.2 | 8.55 | 8.35 | 20.79M |
| September 30, 2025 | 8.56 | 8.43 | 8.13 | 8.56 | 8.38 | 26.61M |
| September 29, 2025 | 8.47 | 8.56 | 8.25 | 8.6 | 8.43 | 18.37M |
| September 26, 2025 | 8.31 | 8.52 | 8.52 | 8.57 | 8.26 | 16.81M |
| September 25, 2025 | 8.64 | 8.4 | 8.4 | 8.64 | 8.32 | 21.88M |
| September 24, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.36 | 27.07M |
| September 23, 2025 | 8.56 | 8.49 | 8.49 | 8.62 | 8.46 | 20.64M |
| September 22, 2025 | 8.56 | 8.59 | 8.59 | 8.61 | 8.45 | 22.91M |
| September 19, 2025 | 8.56 | 8.6 | 8.6 | 8.6 | 8.48 | 37.79M |
| September 18, 2025 | 8.61 | 8.59 | 8.59 | 8.72 | 8.52 | 23.89M |
| September 17, 2025 | 8.79 | 8.61 | 8.61 | 8.82 | 8.57 | 20.13M |
| September 16, 2025 | 8.79 | 8.75 | 8.75 | 8.83 | 8.69 | 20.24M |
| September 15, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.66 | 18.95M |
| September 12, 2025 | 8.92 | 8.81 | 8.81 | 8.97 | 8.75 | 22.01M |
| September 11, 2025 | 8.78 | 8.88 | 8.88 | 8.94 | 8.7 | 29.13M |
| September 10, 2025 | 8.57 | 8.72 | 8.72 | 8.77 | 8.52 | 24.09M |