7.82
-0.13(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.95 | 7.82 | 7.82 | 8.01 | 7.82 | 49.36M |
| January 14, 2026 | 7.95 | 7.95 | 7.95 | 8.02 | 7.88 | 64.58M |
| January 13, 2026 | 8.05 | 7.95 | 7.95 | 8.12 | 7.93 | 75.32M |
| January 12, 2026 | 8.12 | 8.04 | 8.04 | 8.14 | 8.02 | 51.33M |
| January 09, 2026 | 7.98 | 8.05 | 8.05 | 8.18 | 7.98 | 66.08M |
| January 08, 2026 | 8.08 | 7.97 | 7.97 | 8.08 | 7.94 | 56.41M |
| January 07, 2026 | 8.06 | 8.09 | 8.09 | 8.09 | 7.95 | 46.94M |
| January 06, 2026 | 7.96 | 8.05 | 8.05 | 8.05 | 7.89 | 59.24M |
| January 05, 2026 | 8.05 | 7.93 | 7.93 | 8.08 | 7.92 | 58.02M |
| January 02, 2026 | 7.8 | 8.06 | 8.06 | 8.09 | 7.79 | 25.81M |
| December 31, 2025 | 7.9 | 7.75 | 7.75 | 7.91 | 7.7 | 47.94M |
| December 30, 2025 | 7.99 | 7.89 | 7.89 | 8.05 | 7.84 | 85.43M |
| December 29, 2025 | 8.2 | 7.99 | 7.99 | 8.23 | 7.96 | 73.36M |
| December 24, 2025 | 8.25 | 8.16 | 8.16 | 8.25 | 8.11 | 38.98M |
| December 23, 2025 | 8.39 | 8.2 | 8.2 | 8.46 | 8.16 | 74.04M |
| December 22, 2025 | 8.46 | 8.37 | 8.37 | 8.52 | 8.32 | 44.54M |
| December 19, 2025 | 8.39 | 8.41 | 8.41 | 8.5 | 8.36 | 51.97M |
| December 18, 2025 | 8.39 | 8.38 | 8.38 | 8.4 | 8.32 | 44.51M |
| December 17, 2025 | 8.49 | 8.42 | 8.42 | 8.49 | 8.36 | 44.8M |
| December 16, 2025 | 8.51 | 8.46 | 8.46 | 8.55 | 8.43 | 20.61M |
| December 15, 2025 | 8.6 | 8.51 | 8.51 | 8.65 | 8.41 | 63M |
| December 12, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.55 | 29.29M |
| December 11, 2025 | 8.69 | 8.55 | 8.55 | 8.7 | 8.5 | 26.63M |
| December 10, 2025 | 8.72 | 8.64 | 8.64 | 8.75 | 8.57 | 37.38M |
| December 09, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.66 | 24.3M |
| December 08, 2025 | 8.9 | 8.75 | 8.75 | 8.92 | 8.73 | 39.91M |
| December 05, 2025 | 8.96 | 8.86 | 8.86 | 8.96 | 8.83 | 37.8M |
| December 04, 2025 | 9.04 | 8.95 | 8.95 | 9.05 | 8.92 | 24.09M |
| December 03, 2025 | 9.12 | 9.01 | 9.01 | 9.15 | 8.96 | 26.72M |
| December 02, 2025 | 9.08 | 9.12 | 9.12 | 9.21 | 9.03 | 34.89M |
| December 01, 2025 | 9 | 9.02 | 9.02 | 9.13 | 8.98 | 21.69M |
| November 28, 2025 | 9.1 | 9 | 9 | 9.1 | 8.96 | 24.79M |
| November 27, 2025 | 9.15 | 9.07 | 9.07 | 9.19 | 9.05 | 40.54M |
| November 26, 2025 | 9.17 | 9.16 | 9.16 | 9.22 | 9.15 | 29.35M |
| November 25, 2025 | 9.28 | 9.17 | 9.17 | 9.3 | 9.13 | 37.74M |
| November 24, 2025 | 9.22 | 9.27 | 9.27 | 9.28 | 9.14 | 38.89M |
| November 21, 2025 | 9.38 | 9.21 | 9.21 | 9.39 | 9.17 | 25.12M |
| November 20, 2025 | 9.4 | 9.38 | 9.38 | 9.41 | 9.31 | 25.64M |
| November 19, 2025 | 9.4 | 9.39 | 9.39 | 9.42 | 9.33 | 24.69M |
| November 18, 2025 | 9.5 | 9.4 | 9.4 | 9.5 | 9.36 | 16.34M |
| November 17, 2025 | 9.54 | 9.51 | 9.51 | 9.55 | 9.41 | 18.82M |
| November 14, 2025 | 9.62 | 9.57 | 9.57 | 9.64 | 9.51 | 15.82M |
| November 13, 2025 | 9.75 | 9.68 | 9.68 | 9.84 | 9.58 | 24.72M |
| November 12, 2025 | 9.9 | 9.81 | 9.81 | 9.9 | 9.65 | 32.56M |
| November 11, 2025 | 9.78 | 9.85 | 9.85 | 9.88 | 9.76 | 20.45M |
| November 10, 2025 | 9.85 | 9.84 | 9.84 | 9.92 | 9.74 | 26.91M |
| November 07, 2025 | 9.72 | 9.83 | 9.83 | 9.89 | 9.7 | 44.88M |
| November 06, 2025 | 9.68 | 9.72 | 9.72 | 9.87 | 9.62 | 39.24M |
| November 05, 2025 | 9.56 | 9.62 | 9.62 | 9.65 | 9.4 | 29.9M |
| November 04, 2025 | 9.32 | 9.51 | 9.51 | 9.63 | 9.32 | 42.75M |
| November 03, 2025 | 9.38 | 9.4 | 9.4 | 9.47 | 9.29 | 29.63M |
| October 31, 2025 | 9.29 | 9.35 | 9.35 | 9.4 | 9.16 | 32.21M |
| October 30, 2025 | 9.19 | 9.28 | 9.28 | 9.38 | 9.07 | 34.92M |
| October 28, 2025 | 9.32 | 9.16 | 9.16 | 9.32 | 9.14 | 25.69M |
| October 27, 2025 | 9.39 | 9.28 | 9.28 | 9.45 | 9.19 | 34.23M |
| October 24, 2025 | 9.36 | 9.39 | 9.39 | 9.46 | 9.32 | 20.44M |
| October 23, 2025 | 9.24 | 9.39 | 9.39 | 9.4 | 9.13 | 39.75M |
| October 22, 2025 | 9.22 | 9.23 | 9.23 | 9.28 | 9.12 | 24.45M |
| October 21, 2025 | 9.12 | 9.26 | 9.26 | 9.28 | 9.08 | 44.98M |
| October 20, 2025 | 9.13 | 9.12 | 9.12 | 9.15 | 9.04 | 19.74M |