8.32
-0.07(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.42 | 8.32 | 8.32 | 8.42 | 8.22 | 4.65M |
| December 04, 2025 | 8.34 | 8.39 | 8.39 | 8.44 | 8.33 | 5M |
| December 03, 2025 | 8.56 | 8.33 | 8.33 | 8.56 | 8.26 | 5.39M |
| December 02, 2025 | 8.14 | 8.56 | 8.56 | 8.58 | 8.12 | 16M |
| December 01, 2025 | 8.3 | 8.17 | 8.17 | 8.3 | 8.09 | 19.94M |
| November 28, 2025 | 8.6 | 8.6 | 8.6 | 8.65 | 8.52 | 5.94M |
| November 27, 2025 | 8.7 | 8.61 | 8.61 | 8.72 | 8.54 | 4.23M |
| November 26, 2025 | 8.52 | 8.69 | 8.69 | 8.7 | 8.52 | 4.48M |
| November 25, 2025 | 8.68 | 8.6 | 8.6 | 8.71 | 8.51 | 9.18M |
| November 24, 2025 | 8.42 | 8.74 | 8.74 | 8.74 | 8.41 | 14.74M |
| November 21, 2025 | 8.42 | 8.46 | 8.46 | 8.55 | 8.38 | 5.89M |
| November 20, 2025 | 8.5 | 8.54 | 8.54 | 8.55 | 8.44 | 4.18M |
| November 19, 2025 | 8.47 | 8.46 | 8.46 | 8.54 | 8.42 | 4.08M |
| November 18, 2025 | 8.6 | 8.51 | 8.51 | 8.68 | 8.41 | 6.29M |
| November 17, 2025 | 8.73 | 8.69 | 8.69 | 8.77 | 8.57 | 4.42M |
| November 14, 2025 | 8.6 | 8.73 | 8.73 | 8.85 | 8.57 | 10.29M |
| November 13, 2025 | 8.7 | 8.57 | 8.57 | 8.7 | 8.53 | 5.27M |
| November 12, 2025 | 8.6 | 8.69 | 8.69 | 8.69 | 8.57 | 6.46M |
| November 11, 2025 | 8.53 | 8.6 | 8.6 | 8.6 | 8.48 | 7.37M |
| November 10, 2025 | 8.56 | 8.57 | 8.57 | 8.77 | 8.53 | 8.28M |
| November 07, 2025 | 8.24 | 8.54 | 8.54 | 8.58 | 8.24 | 24.64M |
| November 06, 2025 | 8.13 | 8.25 | 8.25 | 8.27 | 8.13 | 9.34M |
| November 05, 2025 | 8.1 | 8.13 | 8.13 | 8.15 | 7.97 | 7.29M |
| November 04, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 8.02 | 8.28M |
| November 03, 2025 | 7.97 | 8.03 | 8.03 | 8.06 | 7.95 | 5.25M |
| October 31, 2025 | 8.11 | 7.99 | 7.99 | 8.14 | 7.97 | 8.16M |
| October 30, 2025 | 8.17 | 8.11 | 8.11 | 8.17 | 8.03 | 5.33M |
| October 28, 2025 | 8 | 8.15 | 8.15 | 8.16 | 8 | 5.09M |
| October 27, 2025 | 8.07 | 8.03 | 8.03 | 8.14 | 7.97 | 5.25M |
| October 24, 2025 | 8.15 | 8.07 | 8.07 | 8.17 | 8.02 | 4.18M |
| October 23, 2025 | 8.05 | 8.1 | 8.1 | 8.14 | 8.03 | 5.56M |
| October 22, 2025 | 8.07 | 8.07 | 8.07 | 8.11 | 8 | 6.61M |
| October 21, 2025 | 8.15 | 8.09 | 8.09 | 8.33 | 8.05 | 6.63M |
| October 20, 2025 | 7.9 | 8.18 | 8.18 | 8.18 | 7.9 | 10.25M |
| October 17, 2025 | 8.03 | 7.9 | 7.9 | 8.04 | 7.81 | 7.65M |
| October 16, 2025 | 8.09 | 8.03 | 8.03 | 8.09 | 7.91 | 6.71M |
| October 15, 2025 | 7.91 | 8.04 | 8.04 | 8.09 | 7.91 | 5.27M |
| October 14, 2025 | 8.1 | 7.95 | 7.95 | 8.22 | 7.86 | 9.9M |
| October 13, 2025 | 7.79 | 8.12 | 8.12 | 8.13 | 7.78 | 11M |
| October 10, 2025 | 7.93 | 8 | 8 | 8.03 | 7.78 | 10.31M |
| October 09, 2025 | 7.58 | 7.93 | 7.93 | 7.94 | 7.58 | 10.5M |
| October 08, 2025 | 7.63 | 7.6 | 7.6 | 7.65 | 7.52 | 2.81M |
| October 06, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.57 | 1.1M |
| October 03, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.58 | 1.75M |
| October 02, 2025 | 7.6 | 7.63 | 7.63 | 7.68 | 7.6 | 2.54M |
| September 30, 2025 | 7.68 | 7.62 | 7.62 | 7.75 | 7.58 | 7.65M |
| September 29, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.65 | 5.95M |
| September 26, 2025 | 7.67 | 7.85 | 7.85 | 7.92 | 7.65 | 6.23M |
| September 25, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.63 | 8.55M |
| September 24, 2025 | 7.7 | 7.76 | 7.76 | 7.79 | 7.7 | 3.28M |
| September 23, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.69 | 5.87M |
| September 22, 2025 | 7.84 | 7.84 | 7.84 | 7.87 | 7.77 | 5.5M |
| September 19, 2025 | 7.92 | 7.86 | 7.86 | 7.92 | 7.82 | 6.31M |
| September 18, 2025 | 7.98 | 7.84 | 7.84 | 7.98 | 7.81 | 6.01M |
| September 17, 2025 | 7.97 | 7.98 | 7.98 | 8 | 7.87 | 7.53M |
| September 16, 2025 | 7.96 | 7.97 | 7.97 | 8.07 | 7.89 | 6.49M |
| September 15, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.84 | 3.94M |
| September 12, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.91 | 5.59M |
| September 11, 2025 | 7.76 | 7.92 | 7.92 | 7.92 | 7.71 | 6.02M |
| September 10, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.68 | 6.17M |