8.95
-0.06(-0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 9.12 | 9.04 | 9.04 | 9.18 | 9.01 | 26.49M |
| October 16, 2025 | 8.96 | 9.15 | 9.15 | 9.17 | 8.94 | 25.42M |
| October 15, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.86 | 33.21M |
| October 14, 2025 | 8.86 | 8.89 | 8.89 | 8.96 | 8.8 | 40.23M |
| October 13, 2025 | 8.7 | 8.83 | 8.83 | 8.88 | 8.67 | 29.05M |
| October 10, 2025 | 8.87 | 8.95 | 8.95 | 8.99 | 8.76 | 27.76M |
| October 09, 2025 | 8.8 | 8.83 | 8.83 | 8.94 | 8.65 | 32.56M |
| October 08, 2025 | 8.83 | 8.76 | 8.76 | 8.85 | 8.63 | 10.55M |
| October 06, 2025 | 8.94 | 8.83 | 8.83 | 8.94 | 8.77 | 5.18M |
| October 03, 2025 | 8.99 | 8.89 | 8.89 | 8.99 | 8.8 | 7.87M |
| October 02, 2025 | 8.95 | 8.95 | 8.95 | 9.07 | 8.95 | 15.62M |
| September 30, 2025 | 8.83 | 8.86 | 8.86 | 8.9 | 8.64 | 45.61M |
| September 29, 2025 | 8.85 | 8.83 | 8.83 | 8.9 | 8.78 | 36.02M |
| September 26, 2025 | 8.95 | 8.82 | 8.82 | 8.96 | 8.74 | 42.54M |
| September 25, 2025 | 9.11 | 8.95 | 8.95 | 9.12 | 8.8 | 84.21M |
| September 24, 2025 | 9.16 | 9.11 | 9.11 | 9.2 | 9.06 | 28.09M |
| September 23, 2025 | 9.43 | 9.16 | 9.16 | 9.43 | 9.05 | 40.04M |
| September 22, 2025 | 9.6 | 9.39 | 9.39 | 9.6 | 9.33 | 19.98M |
| September 19, 2025 | 9.76 | 9.6 | 9.6 | 9.76 | 9.51 | 27.37M |
| September 18, 2025 | 9.87 | 9.72 | 9.72 | 9.97 | 9.65 | 30.52M |
| September 17, 2025 | 9.78 | 9.85 | 9.85 | 9.89 | 9.66 | 31.84M |
| September 16, 2025 | 9.63 | 9.74 | 9.74 | 9.78 | 9.58 | 21.05M |
| September 15, 2025 | 9.81 | 9.71 | 9.71 | 9.9 | 9.63 | 33.88M |
| September 12, 2025 | 9.94 | 9.84 | 9.84 | 9.97 | 9.81 | 24.3M |
| September 11, 2025 | 9.84 | 9.87 | 9.87 | 9.94 | 9.74 | 33.95M |
| September 10, 2025 | 9.76 | 9.84 | 9.84 | 10.17 | 9.71 | 132.16M |
| September 09, 2025 | 9.65 | 9.62 | 9.62 | 9.69 | 9.49 | 50.61M |