8.82
-0.13(-1.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 9.47 | 9.57 | 9.57 | 9.85 | 9.3 | 107.47M |
| September 05, 2025 | 9.38 | 9.44 | 9.44 | 9.49 | 9.33 | 59.78M |
| September 04, 2025 | 9.3 | 9.36 | 9.36 | 9.53 | 9.25 | 52.1M |
| September 03, 2025 | 9.35 | 9.3 | 9.3 | 9.42 | 9.25 | 26.66M |
| September 02, 2025 | 9.56 | 9.37 | 9.37 | 9.56 | 9.3 | 67.66M |
| September 01, 2025 | 9.99 | 9.8 | 9.49 | 10 | 9.8 | 38.72M |
| August 29, 2025 | 9.98 | 9.9 | 9.58 | 10.09 | 9.84 | 25.49M |
| August 28, 2025 | 9.8 | 9.88 | 9.57 | 9.98 | 9.78 | 31.58M |
| August 27, 2025 | 10.09 | 9.8 | 9.49 | 10.14 | 9.72 | 43.74M |
| August 26, 2025 | 10.43 | 10.05 | 9.73 | 10.43 | 10.01 | 40.78M |
| August 25, 2025 | 10.59 | 10.41 | 10.08 | 10.68 | 10.3 | 59.1M |
| August 22, 2025 | 10.36 | 10.4 | 10.07 | 10.55 | 10.24 | 35.05M |
| August 21, 2025 | 10.1 | 10.36 | 10.03 | 10.48 | 10.01 | 48.98M |
| August 20, 2025 | 10.1 | 10.02 | 9.7 | 10.1 | 9.91 | 37.84M |
| August 19, 2025 | 10.25 | 10.12 | 9.8 | 10.33 | 10.08 | 34.66M |
| August 18, 2025 | 10.19 | 10.22 | 10.22 | 10.48 | 10.19 | 52.83M |
| August 15, 2025 | 10.18 | 10.19 | 10.19 | 10.35 | 10.13 | 37.14M |
| August 14, 2025 | 10.36 | 10.27 | 10.27 | 10.4 | 10.13 | 38.29M |
| August 13, 2025 | 10.29 | 10.26 | 10.26 | 10.52 | 9.9 | 103.18M |
| August 12, 2025 | 10.13 | 10.19 | 10.19 | 10.22 | 10.03 | 35.34M |
| August 11, 2025 | 9.82 | 10.11 | 10.11 | 10.17 | 9.8 | 58.87M |
| August 08, 2025 | 9.62 | 9.91 | 9.91 | 10.03 | 9.62 | 49.05M |
| August 07, 2025 | 9.74 | 9.68 | 9.68 | 9.8 | 9.56 | 27.42M |
| August 06, 2025 | 9.64 | 9.69 | 9.69 | 9.84 | 9.57 | 33.74M |
| August 05, 2025 | 9.64 | 9.64 | 9.64 | 9.7 | 9.51 | 30.71M |
| August 04, 2025 | 9.56 | 9.64 | 9.64 | 9.64 | 9.39 | 33.18M |
| August 01, 2025 | 9.74 | 9.63 | 9.63 | 10.08 | 9.6 | 58.23M |
| July 31, 2025 | 9.69 | 9.76 | 9.76 | 9.8 | 9.62 | 53.19M |
| July 30, 2025 | 9.61 | 9.7 | 9.7 | 9.82 | 9.52 | 49.01M |
| July 29, 2025 | 9.58 | 9.61 | 9.61 | 9.64 | 9.49 | 22.81M |
| July 28, 2025 | 9.49 | 9.58 | 9.58 | 9.66 | 9.38 | 52.91M |
| July 25, 2025 | 9.48 | 9.45 | 9.45 | 9.54 | 9.42 | 32.13M |
| July 24, 2025 | 9.44 | 9.48 | 9.48 | 9.54 | 9.41 | 27.57M |
| July 23, 2025 | 9.4 | 9.44 | 9.44 | 9.5 | 9.4 | 36.94M |
| July 22, 2025 | 9.29 | 9.39 | 9.39 | 9.42 | 9.29 | 33.98M |
| July 21, 2025 | 9.43 | 9.3 | 9.3 | 9.52 | 9.28 | 32.31M |
| July 18, 2025 | 9.26 | 9.38 | 9.38 | 9.41 | 9.22 | 52.72M |
| July 17, 2025 | 9.35 | 9.24 | 9.24 | 9.38 | 9.2 | 60.98M |
| July 16, 2025 | 9.33 | 9.39 | 9.39 | 9.47 | 9.3 | 32.96M |
| July 15, 2025 | 9.17 | 9.33 | 9.33 | 9.34 | 9.11 | 50.7M |
| July 14, 2025 | 9.1 | 9.16 | 9.16 | 9.24 | 9.09 | 35.14M |
| July 11, 2025 | 9.1 | 9.12 | 9.12 | 9.29 | 9.05 | 41.09M |
| July 10, 2025 | 9.12 | 9.1 | 9.1 | 9.19 | 9.03 | 48.1M |
| July 09, 2025 | 9.11 | 9.12 | 9.12 | 9.24 | 9.1 | 37.73M |
| July 08, 2025 | 9.24 | 9.17 | 9.17 | 9.27 | 9.1 | 38.33M |
| July 07, 2025 | 9.38 | 9.24 | 9.24 | 9.38 | 9.19 | 27.58M |