8.19
-0.18(-2.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.35 | 8.19 | 8.19 | 8.37 | 8.15 | 4.01M |
| January 13, 2026 | 8.34 | 8.37 | 8.37 | 8.51 | 8.23 | 3.11M |
| January 12, 2026 | 8.49 | 8.48 | 8.48 | 8.58 | 8.41 | 2.42M |
| January 09, 2026 | 8.5 | 8.49 | 8.49 | 8.55 | 8.3 | 3.18M |
| January 08, 2026 | 8.15 | 8.46 | 8.46 | 8.51 | 7.88 | 9.92M |
| January 07, 2026 | 8.06 | 8.14 | 8.14 | 8.15 | 8 | 1.96M |
| January 06, 2026 | 8.06 | 8.02 | 8.02 | 8.09 | 7.88 | 3.16M |
| January 05, 2026 | 8.05 | 8 | 8 | 8.14 | 7.86 | 2.48M |
| January 02, 2026 | 7.95 | 8.09 | 8.09 | 8.14 | 7.84 | 1.59M |
| December 31, 2025 | 8.02 | 7.88 | 7.88 | 8.08 | 7.88 | 1.64M |
| December 30, 2025 | 8.07 | 7.99 | 7.99 | 8.11 | 7.94 | 941,500 |
| December 29, 2025 | 8.12 | 8.07 | 8.07 | 8.26 | 8.03 | 3.29M |
| December 24, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.09 | 639,493 |
| December 23, 2025 | 8.21 | 8.17 | 8.17 | 8.22 | 8.1 | 1.22M |
| December 22, 2025 | 8.15 | 8.21 | 8.21 | 8.24 | 8.12 | 983,845 |
| December 19, 2025 | 8.18 | 8.15 | 8.15 | 8.25 | 8.12 | 1.24M |
| December 18, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.1 | 2.43M |
| December 17, 2025 | 8.23 | 8.25 | 8.25 | 8.3 | 8.08 | 1.83M |
| December 16, 2025 | 8.29 | 8.21 | 8.21 | 8.29 | 8.06 | 1.73M |
| December 15, 2025 | 8.15 | 8.21 | 8.21 | 8.28 | 8.03 | 2.11M |
| December 12, 2025 | 8 | 8.15 | 8.15 | 8.17 | 7.78 | 2.67M |
| December 11, 2025 | 7.81 | 7.91 | 7.91 | 8 | 7.81 | 1.56M |
| December 10, 2025 | 7.88 | 7.81 | 7.81 | 7.91 | 7.75 | 1.56M |
| December 09, 2025 | 8.07 | 7.89 | 7.89 | 8.07 | 7.8 | 4.31M |
| December 08, 2025 | 8.08 | 8.03 | 8.03 | 8.08 | 7.94 | 2.05M |
| December 05, 2025 | 8.1 | 8.04 | 8.04 | 8.14 | 7.98 | 1.75M |
| December 04, 2025 | 8.1 | 8.14 | 8.14 | 8.14 | 7.97 | 1.99M |
| December 03, 2025 | 8.15 | 8.07 | 8.07 | 8.15 | 7.99 | 1.74M |
| December 02, 2025 | 7.99 | 8.1 | 8.1 | 8.1 | 7.94 | 2.13M |
| December 01, 2025 | 8.05 | 8.04 | 8.04 | 8.22 | 7.96 | 2.07M |
| November 28, 2025 | 7.99 | 8.02 | 8.02 | 8.09 | 7.94 | 2.05M |
| November 27, 2025 | 7.92 | 7.99 | 7.99 | 8.02 | 7.92 | 1.56M |
| November 26, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.96 | 1.98M |
| November 25, 2025 | 7.95 | 7.98 | 7.98 | 8.05 | 7.91 | 3.75M |
| November 24, 2025 | 7.89 | 8.06 | 8.06 | 8.06 | 7.76 | 7.59M |
| November 21, 2025 | 7.9 | 7.77 | 7.77 | 7.97 | 7.73 | 3.34M |
| November 20, 2025 | 8.19 | 8.02 | 8.02 | 8.19 | 7.96 | 2.51M |
| November 19, 2025 | 8.01 | 8.09 | 8.09 | 8.14 | 8.01 | 1.85M |
| November 18, 2025 | 8.35 | 8.06 | 8.06 | 8.35 | 8.02 | 3.22M |
| November 17, 2025 | 8.3 | 8.35 | 8.35 | 8.37 | 8.22 | 1.94M |
| November 14, 2025 | 8.42 | 8.21 | 8.21 | 8.42 | 8 | 9.68M |
| November 13, 2025 | 8.39 | 8.46 | 8.46 | 8.5 | 8.26 | 3.27M |
| November 12, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.25 | 3.43M |
| November 11, 2025 | 8.71 | 8.36 | 8.36 | 8.71 | 8.24 | 6.72M |
| November 10, 2025 | 8.46 | 8.61 | 8.61 | 8.72 | 8.46 | 4.08M |
| November 07, 2025 | 8.43 | 8.46 | 8.46 | 8.54 | 8.32 | 1.8M |
| November 06, 2025 | 8.27 | 8.43 | 8.43 | 8.47 | 8.23 | 1.98M |
| November 05, 2025 | 8.12 | 8.19 | 8.19 | 8.24 | 8.01 | 2.34M |
| November 04, 2025 | 8.37 | 8.2 | 8.2 | 8.44 | 8.16 | 2.87M |
| November 03, 2025 | 8.04 | 8.37 | 8.37 | 8.41 | 7.99 | 4.34M |
| October 31, 2025 | 8.32 | 8.04 | 8.04 | 8.32 | 8.02 | 7.31M |
| October 30, 2025 | 8.27 | 8.26 | 8.26 | 8.36 | 8.15 | 5.65M |
| October 28, 2025 | 8.8 | 8.28 | 8.28 | 8.88 | 8.28 | 6.84M |
| October 27, 2025 | 8.8 | 8.8 | 8.8 | 8.86 | 8.77 | 2.23M |
| October 24, 2025 | 8.85 | 8.73 | 8.73 | 8.94 | 8.73 | 3.58M |
| October 23, 2025 | 8.88 | 8.82 | 8.82 | 8.94 | 8.64 | 3.33M |
| October 22, 2025 | 8.87 | 8.91 | 8.91 | 9.05 | 8.75 | 5.52M |
| October 21, 2025 | 9.25 | 8.9 | 8.9 | 9.25 | 8.89 | 5.83M |
| October 20, 2025 | 9.23 | 9.09 | 9.09 | 9.4 | 9.07 | 2.37M |
| October 17, 2025 | 9.08 | 9.15 | 9.15 | 9.31 | 9.08 | 4.82M |