8.14
+0.07(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 9.19 | 9.16 | 9.16 | 9.34 | 9.1 | 3.54M |
| October 15, 2025 | 9.19 | 9.33 | 9.33 | 9.37 | 9.09 | 11.73M |
| October 14, 2025 | 9.69 | 9.17 | 9.17 | 9.89 | 9.15 | 7.29M |
| October 13, 2025 | 9.18 | 9.69 | 9.69 | 9.74 | 9.01 | 5.54M |
| October 10, 2025 | 9.83 | 9.55 | 9.55 | 9.89 | 9.5 | 4.75M |
| October 09, 2025 | 9.5 | 9.83 | 9.83 | 10.14 | 9.34 | 11.78M |
| October 08, 2025 | 8.89 | 9.15 | 9.15 | 9.3 | 8.89 | 5.85M |
| October 06, 2025 | 8.7 | 8.83 | 8.83 | 8.9 | 8.66 | 1.18M |
| October 03, 2025 | 8.74 | 8.7 | 8.7 | 8.74 | 8.59 | 962,432 |
| October 02, 2025 | 8.7 | 8.74 | 8.74 | 8.77 | 8.59 | 3.5M |
| September 30, 2025 | 8.8 | 8.76 | 8.76 | 8.9 | 8.69 | 3.03M |
| September 29, 2025 | 8.83 | 8.8 | 8.8 | 8.88 | 8.75 | 2.28M |
| September 26, 2025 | 8.84 | 8.8 | 8.8 | 8.85 | 8.67 | 3.52M |
| September 25, 2025 | 9.04 | 8.8 | 8.8 | 9.06 | 8.76 | 4.43M |
| September 24, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.98 | 3.73M |
| September 23, 2025 | 9.11 | 9.08 | 9.08 | 9.11 | 8.96 | 1.03M |
| September 22, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.03 | 3.64M |
| September 19, 2025 | 9.4 | 9.26 | 9.26 | 9.5 | 9.24 | 4.18M |
| September 18, 2025 | 9.48 | 9.37 | 9.37 | 9.54 | 9.33 | 3.5M |
| September 17, 2025 | 9.42 | 9.56 | 9.56 | 9.56 | 9.32 | 5.13M |
| September 16, 2025 | 9.37 | 9.42 | 9.42 | 9.45 | 9.07 | 4.48M |
| September 15, 2025 | 9.35 | 9.37 | 9.37 | 9.47 | 9.27 | 2.46M |
| September 12, 2025 | 9.6 | 9.35 | 9.35 | 9.66 | 9.26 | 4.35M |
| September 11, 2025 | 9.1 | 9.63 | 9.63 | 9.65 | 9.1 | 8.31M |
| September 10, 2025 | 9.13 | 9.19 | 9.19 | 9.2 | 9.03 | 6.18M |
| September 09, 2025 | 9.45 | 9.49 | 9.12 | 9.62 | 9.4 | 7.93M |