8.22
+0.05(+0.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8.12 | 8.17 | 8.17 | 8.36 | 8.08 | 4.57M |
| November 10, 2025 | 7.83 | 8.09 | 8.09 | 8.24 | 7.8 | 4.97M |
| November 07, 2025 | 8.09 | 7.81 | 7.81 | 8.09 | 7.71 | 2.97M |
| November 06, 2025 | 7.81 | 8.09 | 8.09 | 8.18 | 7.76 | 4.77M |
| November 05, 2025 | 7.58 | 7.8 | 7.8 | 7.87 | 7.45 | 4.73M |
| November 04, 2025 | 8.04 | 7.67 | 7.67 | 8.11 | 7.57 | 4.22M |
| November 03, 2025 | 7.88 | 8.1 | 8.1 | 8.15 | 7.84 | 3.03M |
| October 31, 2025 | 8 | 7.87 | 7.87 | 8 | 7.8 | 2.64M |
| October 30, 2025 | 7.96 | 7.97 | 7.97 | 8.06 | 7.74 | 3.6M |
| October 28, 2025 | 8.2 | 7.9 | 7.9 | 8.23 | 7.83 | 3.03M |
| October 27, 2025 | 8.17 | 8.17 | 8.17 | 8.35 | 8.03 | 2.72M |
| October 24, 2025 | 8.2 | 8.17 | 8.17 | 8.44 | 8.15 | 2.98M |
| October 23, 2025 | 8.22 | 8.12 | 8.12 | 8.44 | 8.01 | 3.59M |
| October 22, 2025 | 8.11 | 8.06 | 8.06 | 8.23 | 7.92 | 4.17M |
| October 21, 2025 | 8.07 | 8.1 | 8.1 | 8.22 | 8.03 | 4.86M |
| October 20, 2025 | 7.93 | 7.89 | 7.89 | 7.97 | 7.79 | 2.53M |
| October 17, 2025 | 8.3 | 7.6 | 7.6 | 8.3 | 7.54 | 8.1M |
| October 16, 2025 | 8.41 | 8.34 | 8.34 | 8.48 | 8.2 | 2.13M |
| October 15, 2025 | 8.2 | 8.41 | 8.41 | 8.46 | 8.2 | 2.81M |
| October 14, 2025 | 8.7 | 8.16 | 8.16 | 8.71 | 8.04 | 5.47M |
| October 13, 2025 | 8 | 8.51 | 8.51 | 8.68 | 7.94 | 9.45M |
| October 10, 2025 | 8.44 | 8.08 | 8.08 | 8.44 | 8.01 | 7.84M |
| October 09, 2025 | 8.7 | 8.45 | 8.45 | 8.74 | 8.39 | 4.34M |
| October 08, 2025 | 8.68 | 8.7 | 8.7 | 8.7 | 8.37 | 5.75M |
| October 03, 2025 | 9.51 | 9.15 | 9.15 | 9.51 | 9.09 | 3.41M |
| October 02, 2025 | 9.33 | 9.51 | 9.51 | 9.62 | 9.2 | 4.03M |
| September 30, 2025 | 9.15 | 9.33 | 9.33 | 9.4 | 9.1 | 3.9M |
| September 29, 2025 | 9.14 | 9.15 | 9.15 | 9.22 | 9.03 | 4.54M |
| September 26, 2025 | 9.71 | 9.14 | 9.14 | 9.71 | 9.14 | 7.41M |
| September 25, 2025 | 9.34 | 9.71 | 9.71 | 9.93 | 9.34 | 9.45M |
| September 24, 2025 | 9.34 | 9.38 | 9.38 | 9.44 | 9.2 | 3.69M |
| September 23, 2025 | 9.57 | 9.42 | 9.42 | 9.88 | 9.34 | 5.39M |
| September 22, 2025 | 9.7 | 9.58 | 9.58 | 9.72 | 9.46 | 3.45M |
| September 19, 2025 | 9.95 | 9.77 | 9.77 | 9.95 | 9.54 | 3.05M |
| September 18, 2025 | 9.66 | 9.71 | 9.71 | 9.94 | 9.48 | 5.65M |
| September 17, 2025 | 9.77 | 9.69 | 9.69 | 9.85 | 9.6 | 4.87M |
| September 16, 2025 | 10.11 | 9.77 | 9.77 | 10.11 | 9.7 | 3.79M |
| September 15, 2025 | 10.63 | 10.11 | 10.11 | 10.63 | 9.98 | 5.19M |
| September 12, 2025 | 11 | 10.64 | 10.64 | 11.13 | 10.5 | 5.36M |
| September 11, 2025 | 10.58 | 10.83 | 10.83 | 11.09 | 10.26 | 7.96M |
| September 10, 2025 | 9.8 | 10.5 | 10.5 | 10.65 | 9.8 | 11.88M |
| September 09, 2025 | 9.73 | 9.69 | 9.69 | 9.86 | 9.56 | 3.04M |
| September 08, 2025 | 9.9 | 9.76 | 9.76 | 9.9 | 9.5 | 3.84M |
| September 05, 2025 | 9.52 | 9.9 | 9.9 | 10.05 | 9.52 | 7.69M |
| September 04, 2025 | 9.4 | 9.31 | 9.31 | 9.59 | 9.16 | 5.65M |
| September 03, 2025 | 9.45 | 9.23 | 9.23 | 9.48 | 9.16 | 3.38M |
| September 02, 2025 | 9.95 | 9.4 | 9.4 | 9.95 | 9.36 | 4.83M |
| September 01, 2025 | 9.94 | 9.95 | 9.95 | 10.24 | 9.63 | 4.69M |
| August 29, 2025 | 9.73 | 9.81 | 9.81 | 9.86 | 9.53 | 3.22M |
| August 28, 2025 | 9.67 | 9.7 | 9.7 | 9.7 | 9.23 | 4M |
| August 27, 2025 | 9.76 | 9.62 | 9.62 | 10.5 | 9.58 | 8.01M |
| August 26, 2025 | 9.99 | 9.72 | 9.72 | 9.99 | 9.57 | 4.23M |
| August 25, 2025 | 9.96 | 9.84 | 9.84 | 10.2 | 9.67 | 4.31M |
| August 22, 2025 | 10.11 | 9.88 | 9.88 | 10.16 | 9.81 | 3.59M |
| August 21, 2025 | 9.78 | 9.89 | 9.89 | 10.07 | 9.65 | 3.7M |
| August 20, 2025 | 9.88 | 9.72 | 9.72 | 9.92 | 9.34 | 8M |
| August 19, 2025 | 10.19 | 10 | 10 | 10.2 | 9.85 | 4.14M |
| August 18, 2025 | 10.02 | 10.19 | 10.19 | 10.4 | 10.02 | 3.52M |
| August 15, 2025 | 10.3 | 10.09 | 10.09 | 10.37 | 9.93 | 6.95M |
| August 14, 2025 | 10.48 | 10.4 | 10.4 | 10.48 | 10.06 | 6.8M |