8.12
-0.15(-1.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 8.34 | 8.27 | 8.27 | 8.36 | 8.19 | 3.39M |
| November 19, 2025 | 8.34 | 8.28 | 8.28 | 8.34 | 8.18 | 3.36M |
| November 18, 2025 | 8.49 | 8.27 | 8.27 | 8.52 | 8.21 | 3.98M |
| November 17, 2025 | 8.63 | 8.51 | 8.51 | 8.68 | 8.44 | 3.45M |
| November 14, 2025 | 8.7 | 8.65 | 8.65 | 8.84 | 8.62 | 4.93M |
| November 13, 2025 | 8.73 | 8.76 | 8.76 | 8.82 | 8.56 | 6.79M |
| November 12, 2025 | 8.56 | 8.66 | 8.66 | 8.7 | 8.54 | 5.23M |
| November 11, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.37 | 2.86M |
| November 10, 2025 | 8.38 | 8.5 | 8.5 | 8.54 | 8.35 | 5.19M |
| November 07, 2025 | 8.79 | 8.42 | 8.42 | 8.79 | 8.42 | 4.89M |
| November 06, 2025 | 8.76 | 8.76 | 8.76 | 8.77 | 8.6 | 4.85M |
| November 05, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.56 | 9.15M |
| November 04, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.64 | 9.85M |
| November 03, 2025 | 8.26 | 8.79 | 8.79 | 8.86 | 8.26 | 23M |
| October 31, 2025 | 8.28 | 8.28 | 8.28 | 8.4 | 8.1 | 8.62M |
| October 30, 2025 | 8.15 | 8.28 | 8.28 | 8.31 | 8 | 15.11M |
| October 28, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.05 | 4.2M |
| October 27, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.14 | 4.82M |
| October 24, 2025 | 8.13 | 8.19 | 8.19 | 8.25 | 8.12 | 4.04M |
| October 23, 2025 | 8.13 | 8.14 | 8.14 | 8.23 | 8 | 9.47M |
| October 22, 2025 | 8.38 | 8.18 | 8.18 | 8.38 | 8.15 | 7.16M |
| October 21, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.22 | 7.72M |
| October 20, 2025 | 8.27 | 8.3 | 8.3 | 8.38 | 8.17 | 4.35M |
| October 17, 2025 | 8.63 | 8.17 | 8.17 | 8.97 | 8.12 | 8.96M |
| October 16, 2025 | 8.29 | 8.47 | 8.47 | 8.49 | 8.23 | 7.77M |
| October 15, 2025 | 8.04 | 8.29 | 8.29 | 8.3 | 7.97 | 9.56M |
| October 14, 2025 | 8.48 | 7.96 | 7.96 | 8.48 | 7.93 | 16.6M |
| October 13, 2025 | 8.22 | 8.38 | 8.38 | 8.39 | 8.1 | 10.99M |
| October 10, 2025 | 8.58 | 8.37 | 8.37 | 8.65 | 8.3 | 11.43M |
| October 09, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.2 | 8.65M |
| October 08, 2025 | 8.44 | 8.39 | 8.39 | 8.44 | 8.22 | 1.33M |
| October 06, 2025 | 8.54 | 8.45 | 8.45 | 8.55 | 8.35 | 978,000 |
| October 03, 2025 | 8.45 | 8.52 | 8.52 | 8.53 | 8.38 | 862,000 |
| October 02, 2025 | 8.66 | 8.45 | 8.45 | 8.66 | 8.39 | 1.02M |
| September 30, 2025 | 8.38 | 8.52 | 8.52 | 8.53 | 8.38 | 7.19M |
| September 29, 2025 | 8.39 | 8.42 | 8.42 | 8.53 | 8.33 | 6.05M |
| September 26, 2025 | 8.4 | 8.36 | 8.36 | 8.54 | 8.22 | 8.21M |
| September 25, 2025 | 8.48 | 8.4 | 8.4 | 8.58 | 8.35 | 8.51M |
| September 24, 2025 | 8.73 | 8.5 | 8.5 | 8.73 | 8.45 | 8.84M |
| September 23, 2025 | 8.79 | 8.6 | 8.6 | 8.79 | 8.51 | 9.76M |
| September 22, 2025 | 8.83 | 8.7 | 8.7 | 8.88 | 8.65 | 5.53M |
| September 19, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.65 | 10.55M |
| September 18, 2025 | 8.81 | 8.77 | 8.77 | 8.96 | 8.62 | 12.61M |
| September 17, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.71 | 11.07M |
| September 16, 2025 | 8.8 | 8.77 | 8.77 | 8.86 | 8.62 | 7.93M |
| September 15, 2025 | 8.85 | 8.76 | 8.76 | 8.95 | 8.66 | 12.5M |
| September 12, 2025 | 9.05 | 8.94 | 8.94 | 9.18 | 8.74 | 16.3M |
| September 11, 2025 | 9.02 | 8.9 | 8.9 | 9.16 | 8.6 | 34.69M |
| September 10, 2025 | 9.46 | 9.28 | 9.28 | 9.46 | 9.16 | 7.98M |
| September 09, 2025 | 9.5 | 9.41 | 9.41 | 9.5 | 9.22 | 13.55M |
| September 08, 2025 | 8.99 | 9.31 | 9.31 | 9.55 | 8.99 | 17.13M |
| September 05, 2025 | 8.87 | 8.98 | 8.98 | 9.08 | 8.82 | 11.87M |
| September 04, 2025 | 9.2 | 8.8 | 8.8 | 9.23 | 8.75 | 16.51M |
| September 03, 2025 | 9.18 | 9.17 | 9.17 | 9.4 | 9.13 | 15.61M |
| September 02, 2025 | 9.52 | 9.21 | 9.21 | 9.54 | 9.1 | 22.34M |
| September 01, 2025 | 9.49 | 9.52 | 9.52 | 9.64 | 9.31 | 13.57M |
| August 29, 2025 | 9.1 | 9.4 | 9.4 | 9.5 | 9.01 | 13.74M |
| August 28, 2025 | 9.31 | 9.07 | 9.07 | 9.33 | 8.81 | 20.84M |
| August 27, 2025 | 9.57 | 9.32 | 9.32 | 9.66 | 9.22 | 24.02M |
| August 26, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.42 | 21.45M |