9.40
+0.24(+2.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.16 | 9.4 | 9.4 | 9.49 | 9.15 | 10.6M |
| January 13, 2026 | 9.3 | 9.16 | 9.16 | 9.31 | 9.01 | 6.86M |
| January 12, 2026 | 9 | 9.17 | 9.17 | 9.27 | 8.89 | 8.23M |
| January 09, 2026 | 8.69 | 9 | 9 | 9.03 | 8.69 | 7.53M |
| January 08, 2026 | 8.71 | 8.69 | 8.69 | 8.71 | 8.52 | 6.03M |
| January 07, 2026 | 8.87 | 8.77 | 8.77 | 8.9 | 8.69 | 2.89M |
| January 06, 2026 | 8.79 | 8.87 | 8.87 | 8.99 | 8.76 | 9.72M |
| January 05, 2026 | 8.65 | 8.76 | 8.76 | 8.93 | 8.61 | 7M |
| January 02, 2026 | 8.56 | 8.66 | 8.66 | 8.72 | 8.54 | 2.52M |
| December 31, 2025 | 8.68 | 8.6 | 8.6 | 8.78 | 8.6 | 966,580 |
| December 30, 2025 | 8.42 | 8.68 | 8.68 | 8.75 | 8.31 | 6.59M |
| December 29, 2025 | 8.57 | 8.42 | 8.42 | 8.78 | 8.37 | 8.52M |
| December 24, 2025 | 8.55 | 8.6 | 8.6 | 8.76 | 8.43 | 6.41M |
| December 23, 2025 | 8.44 | 8.5 | 8.5 | 8.54 | 8.27 | 3.57M |
| December 22, 2025 | 8.35 | 8.5 | 8.5 | 8.5 | 8.18 | 12.29M |
| December 19, 2025 | 8.4 | 8.35 | 8.35 | 8.54 | 8.26 | 11.38M |
| December 18, 2025 | 8.23 | 8.43 | 8.43 | 8.46 | 8.04 | 13.52M |
| December 17, 2025 | 8.16 | 8.24 | 8.24 | 8.35 | 8.05 | 9.48M |
| December 16, 2025 | 8.26 | 8.11 | 8.11 | 8.39 | 7.96 | 9.61M |
| December 15, 2025 | 8.19 | 8.26 | 8.26 | 8.3 | 8.13 | 10.91M |
| December 12, 2025 | 7.71 | 8.16 | 8.16 | 8.26 | 7.62 | 24.31M |
| December 11, 2025 | 7.89 | 7.88 | 7.88 | 8.17 | 7.85 | 8.13M |
| December 10, 2025 | 7.65 | 7.89 | 7.89 | 7.91 | 7.55 | 6.69M |
| December 09, 2025 | 7.79 | 7.67 | 7.67 | 7.86 | 7.56 | 6.37M |
| December 08, 2025 | 7.87 | 7.84 | 7.84 | 8 | 7.73 | 6.47M |
| December 05, 2025 | 7.52 | 7.87 | 7.87 | 7.91 | 7.51 | 6.21M |
| December 04, 2025 | 7.63 | 7.6 | 7.6 | 7.75 | 7.5 | 3.69M |
| December 03, 2025 | 7.6 | 7.61 | 7.61 | 7.81 | 7.57 | 4.59M |
| December 02, 2025 | 7.46 | 7.65 | 7.65 | 7.69 | 7.42 | 9.17M |
| December 01, 2025 | 7.37 | 7.5 | 7.5 | 7.62 | 7.37 | 10.75M |
| November 28, 2025 | 7.39 | 7.27 | 7.27 | 7.39 | 7.18 | 2.14M |
| November 27, 2025 | 7.48 | 7.21 | 7.21 | 7.54 | 7.2 | 4.29M |
| November 26, 2025 | 6.97 | 7.37 | 7.37 | 7.42 | 6.97 | 15.5M |
| November 25, 2025 | 6.97 | 7.02 | 7.02 | 7.06 | 6.91 | 4.44M |
| November 24, 2025 | 6.97 | 6.89 | 6.89 | 6.97 | 6.75 | 3.07M |
| November 21, 2025 | 6.98 | 6.8 | 6.8 | 6.98 | 6.75 | 5.99M |
| November 20, 2025 | 7.1 | 7 | 7 | 7.1 | 6.91 | 3.41M |
| November 19, 2025 | 7.13 | 7.02 | 7.02 | 7.2 | 6.97 | 2.51M |
| November 18, 2025 | 7.2 | 7.09 | 7.09 | 7.2 | 7.03 | 3.49M |
| November 17, 2025 | 7.4 | 7.2 | 7.2 | 7.4 | 7.1 | 3.1M |
| November 14, 2025 | 7.43 | 7.27 | 7.27 | 7.43 | 7.27 | 2.19M |
| November 13, 2025 | 7.38 | 7.43 | 7.43 | 7.47 | 7.35 | 2.16M |
| November 12, 2025 | 7.36 | 7.4 | 7.4 | 7.5 | 7.31 | 4.3M |
| November 11, 2025 | 7.34 | 7.36 | 7.36 | 7.41 | 7.3 | 3.04M |
| November 10, 2025 | 7.49 | 7.34 | 7.34 | 7.58 | 7.3 | 2.83M |
| November 07, 2025 | 7.26 | 7.39 | 7.39 | 7.47 | 7.21 | 5.69M |
| November 06, 2025 | 7.2 | 7.31 | 7.31 | 7.41 | 7.1 | 9.26M |
| November 05, 2025 | 7.11 | 7.15 | 7.15 | 7.15 | 6.92 | 8.83M |
| November 04, 2025 | 7.26 | 7.15 | 7.15 | 7.26 | 7.08 | 3.63M |
| November 03, 2025 | 7.35 | 7.24 | 7.24 | 7.44 | 7.13 | 2.81M |
| October 31, 2025 | 7.6 | 7.33 | 7.33 | 7.6 | 7.28 | 13.17M |
| October 30, 2025 | 7.79 | 7.64 | 7.64 | 7.8 | 7.52 | 5.05M |
| October 28, 2025 | 7.83 | 7.65 | 7.65 | 7.85 | 7.55 | 7.78M |
| October 27, 2025 | 7.68 | 7.83 | 7.83 | 7.89 | 7.68 | 7.78M |
| October 26, 2025 | 7.68 | 7.83 | 7.83 | 7.89 | 7.68 | 4.42M |
| October 24, 2025 | 7.6 | 7.68 | 7.68 | 7.79 | 7.58 | 3.96M |
| October 23, 2025 | 8.1 | 7.59 | 7.59 | 8.1 | 7.43 | 12.92M |
| October 22, 2025 | 7.93 | 8.06 | 8.06 | 8.07 | 7.82 | 4.62M |
| October 21, 2025 | 7.91 | 7.93 | 7.93 | 8.09 | 7.91 | 2.63M |
| October 20, 2025 | 8.2 | 7.91 | 7.91 | 8.2 | 7.84 | 3.72M |