8.85
-0.54(-5.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.37 | 8.85 | 8.85 | 9.43 | 8.78 | 10.06M |
| October 16, 2025 | 9.55 | 9.39 | 9.39 | 9.6 | 9.33 | 6.66M |
| October 15, 2025 | 9.34 | 9.53 | 9.53 | 9.54 | 9.31 | 4.34M |
| October 14, 2025 | 9.68 | 9.3 | 9.3 | 9.88 | 9.26 | 5.51M |
| October 13, 2025 | 9.47 | 9.65 | 9.65 | 9.65 | 9.15 | 12.1M |
| October 10, 2025 | 10.05 | 9.83 | 9.83 | 10.08 | 9.78 | 7.89M |
| October 09, 2025 | 10.23 | 10.18 | 10.18 | 10.57 | 10.13 | 13.39M |
| October 08, 2025 | 10 | 10.06 | 10.06 | 10.14 | 9.76 | 2.2M |
| October 06, 2025 | 10.45 | 9.99 | 9.99 | 10.45 | 9.86 | 4.26M |
| October 03, 2025 | 10.58 | 10.46 | 10.46 | 10.59 | 10.25 | 2.76M |
| October 02, 2025 | 10.36 | 10.5 | 10.5 | 10.65 | 10.26 | 6.12M |
| September 30, 2025 | 10.09 | 10.75 | 10.75 | 10.9 | 9.97 | 30.66M |
| September 29, 2025 | 9.73 | 9.86 | 9.86 | 9.96 | 9.65 | 10.11M |
| September 26, 2025 | 10.46 | 9.73 | 9.73 | 10.46 | 9.7 | 16.09M |
| September 25, 2025 | 10.54 | 10.46 | 10.46 | 10.78 | 10.35 | 11.88M |
| September 24, 2025 | 10.15 | 10.42 | 10.42 | 10.46 | 10.02 | 8.22M |
| September 23, 2025 | 10.77 | 10.27 | 10.27 | 10.78 | 10.01 | 12.49M |
| September 22, 2025 | 10.22 | 10.66 | 10.66 | 10.95 | 10.2 | 13.65M |
| September 19, 2025 | 10.36 | 10.1 | 10.1 | 10.36 | 10.05 | 8.16M |
| September 18, 2025 | 10.37 | 10.27 | 10.27 | 10.72 | 10.07 | 14.96M |
| September 17, 2025 | 10.05 | 10.37 | 10.37 | 10.42 | 9.81 | 15.01M |
| September 16, 2025 | 10.05 | 9.92 | 9.92 | 10.11 | 9.75 | 8.43M |
| September 15, 2025 | 10.38 | 10.02 | 10.02 | 10.38 | 9.98 | 8.54M |
| September 12, 2025 | 10.74 | 10.38 | 10.38 | 10.8 | 10.3 | 13.34M |
| September 11, 2025 | 10.68 | 10.53 | 10.53 | 10.68 | 10 | 23.63M |
| September 10, 2025 | 10.22 | 10.17 | 10.17 | 10.54 | 10.14 | 16.81M |
| September 09, 2025 | 10.26 | 9.99 | 9.99 | 10.3 | 9.83 | 7.93M |
| September 08, 2025 | 10.2 | 10.07 | 10.07 | 10.22 | 9.95 | 7.2M |
| September 05, 2025 | 10.04 | 10.2 | 10.2 | 10.22 | 9.89 | 8.15M |
| September 04, 2025 | 10.32 | 9.96 | 9.96 | 10.32 | 9.82 | 9.44M |
| September 03, 2025 | 10.2 | 10.21 | 10.21 | 10.31 | 10.08 | 6.66M |
| September 02, 2025 | 10.42 | 10.05 | 10.05 | 10.57 | 9.93 | 19.33M |
| September 01, 2025 | 11.37 | 10.45 | 10.45 | 11.5 | 10.41 | 23.64M |
| August 29, 2025 | 11.08 | 10.91 | 10.91 | 11.15 | 10.86 | 11.93M |
| August 28, 2025 | 10.61 | 10.86 | 10.86 | 10.91 | 10.58 | 12.86M |
| August 27, 2025 | 11.1 | 10.72 | 10.72 | 11.2 | 10.63 | 17.44M |
| August 26, 2025 | 11.3 | 10.97 | 10.97 | 11.51 | 10.85 | 16.95M |
| August 25, 2025 | 11.6 | 11.25 | 11.25 | 11.8 | 10.95 | 22.29M |
| August 22, 2025 | 11.7 | 11.51 | 11.51 | 11.8 | 10.78 | 28.26M |
| August 21, 2025 | 11.61 | 11.47 | 11.47 | 12.22 | 11.28 | 23.6M |
| August 20, 2025 | 11.46 | 11.42 | 11.42 | 11.58 | 10.92 | 18.62M |
| August 19, 2025 | 11.86 | 11.59 | 11.59 | 12 | 11.38 | 15.56M |
| August 18, 2025 | 11.2 | 11.75 | 11.75 | 11.95 | 10.52 | 40.13M |
| August 15, 2025 | 10.73 | 11.2 | 11.2 | 11.24 | 10.73 | 11.2M |
| August 14, 2025 | 10.97 | 10.91 | 10.91 | 11.26 | 10.69 | 24.5M |
| August 13, 2025 | 10.16 | 10.91 | 10.91 | 10.96 | 10.13 | 25.97M |
| August 12, 2025 | 10.17 | 10.15 | 10.15 | 10.28 | 9.65 | 25.52M |
| August 11, 2025 | 9.66 | 10.24 | 10.24 | 10.32 | 9.61 | 29.26M |
| August 08, 2025 | 9.49 | 9.57 | 9.57 | 9.67 | 9.32 | 13.09M |
| August 07, 2025 | 9.38 | 9.47 | 9.47 | 9.57 | 9.23 | 11.66M |
| August 06, 2025 | 9.37 | 9.34 | 9.34 | 9.37 | 9.07 | 10.63M |
| August 05, 2025 | 9.04 | 9.33 | 9.33 | 9.38 | 8.88 | 20.35M |
| August 04, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.65 | 7.05M |
| August 01, 2025 | 9.14 | 8.84 | 8.84 | 9.2 | 8.79 | 10.18M |
| July 31, 2025 | 9.02 | 9.12 | 9.12 | 9.39 | 8.94 | 22.11M |
| July 30, 2025 | 9.11 | 9.02 | 9.02 | 9.17 | 8.83 | 11.62M |
| July 29, 2025 | 8.99 | 9.08 | 9.08 | 9.22 | 8.75 | 21.07M |
| July 28, 2025 | 9.15 | 8.85 | 8.85 | 9.15 | 8.83 | 9.74M |
| July 25, 2025 | 9.02 | 9.03 | 9.03 | 9.12 | 8.82 | 9.35M |
| July 24, 2025 | 8.89 | 8.96 | 8.96 | 8.98 | 8.81 | 10.76M |