8.55
+0.18(+2.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.36 | 8.55 | 8.55 | 8.72 | 8.36 | 10.51M |
| January 13, 2026 | 8.7 | 8.37 | 8.37 | 8.84 | 8.28 | 7.43M |
| January 12, 2026 | 8.1 | 8.51 | 8.51 | 8.55 | 8.1 | 9.71M |
| January 09, 2026 | 7.99 | 8.09 | 8.09 | 8.15 | 7.96 | 3.06M |
| January 08, 2026 | 8.1 | 8 | 8 | 8.1 | 7.91 | 2.15M |
| January 07, 2026 | 8.16 | 8.08 | 8.08 | 8.16 | 7.93 | 2.54M |
| January 06, 2026 | 8.26 | 8.13 | 8.13 | 8.26 | 7.98 | 6.01M |
| January 05, 2026 | 8.07 | 8.15 | 8.15 | 8.31 | 7.97 | 5.12M |
| January 02, 2026 | 7.97 | 8.09 | 8.09 | 8.18 | 7.97 | 874,000 |
| December 31, 2025 | 8.1 | 7.79 | 7.79 | 8.1 | 7.77 | 1.76M |
| December 30, 2025 | 7.93 | 7.99 | 7.99 | 8.01 | 7.88 | 2.95M |
| December 29, 2025 | 8.05 | 7.9 | 7.9 | 8.12 | 7.86 | 3.54M |
| December 24, 2025 | 8.07 | 8 | 8 | 8.07 | 7.96 | 840,411 |
| December 23, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.92 | 2.05M |
| December 22, 2025 | 7.82 | 7.93 | 7.93 | 7.99 | 7.82 | 2.12M |
| December 19, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.56 | 2.86M |
| December 18, 2025 | 7.55 | 7.64 | 7.64 | 7.65 | 7.54 | 1.98M |
| December 17, 2025 | 7.57 | 7.68 | 7.68 | 7.72 | 7.52 | 2.33M |
| December 16, 2025 | 7.75 | 7.7 | 7.7 | 7.76 | 7.54 | 2.43M |
| December 15, 2025 | 7.9 | 7.82 | 7.82 | 7.9 | 7.73 | 1.77M |
| December 12, 2025 | 7.8 | 7.91 | 7.91 | 7.92 | 7.74 | 2.72M |
| December 11, 2025 | 7.9 | 7.71 | 7.71 | 7.93 | 7.7 | 1.9M |
| December 10, 2025 | 7.88 | 7.83 | 7.83 | 7.91 | 7.75 | 3.65M |
| December 09, 2025 | 7.94 | 7.92 | 7.92 | 7.99 | 7.87 | 6.74M |
| December 08, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.85 | 7.77M |
| December 05, 2025 | 8.42 | 8.08 | 8.08 | 8.42 | 7.82 | 32.78M |
| December 04, 2025 | 8.16 | 8.54 | 8.54 | 8.56 | 8.16 | 5.13M |
| December 03, 2025 | 8.29 | 8.16 | 8.16 | 8.29 | 8.04 | 7.17M |
| December 02, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.23 | 7.03M |
| December 01, 2025 | 8.39 | 8.33 | 8.33 | 8.42 | 8.3 | 2.49M |
| November 28, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.27 | 1.97M |
| November 27, 2025 | 8.47 | 8.34 | 8.34 | 8.48 | 8.3 | 2.35M |
| November 26, 2025 | 8.58 | 8.41 | 8.41 | 8.62 | 8.38 | 14.53M |
| November 25, 2025 | 8.35 | 8.55 | 8.55 | 8.56 | 8.35 | 5.19M |
| November 24, 2025 | 8.01 | 8.32 | 8.32 | 8.33 | 8.01 | 9.09M |
| November 21, 2025 | 8.46 | 8.04 | 8.04 | 8.46 | 7.98 | 7.52M |
| November 20, 2025 | 8.72 | 8.51 | 8.51 | 8.78 | 8.42 | 6.09M |
| November 19, 2025 | 8.62 | 8.57 | 8.57 | 8.68 | 8.44 | 4.98M |
| November 18, 2025 | 8.66 | 8.62 | 8.62 | 8.76 | 8.55 | 4.42M |
| November 17, 2025 | 8.71 | 8.76 | 8.76 | 8.76 | 8.65 | 2.4M |
| November 14, 2025 | 9.01 | 8.71 | 8.71 | 9.03 | 8.67 | 5.51M |
| November 13, 2025 | 9.02 | 9.09 | 9.09 | 9.13 | 8.89 | 4.08M |
| November 12, 2025 | 9.12 | 8.98 | 8.98 | 9.15 | 8.93 | 5.53M |
| November 11, 2025 | 9.06 | 9.07 | 9.07 | 9.1 | 8.93 | 4.05M |
| November 10, 2025 | 8.97 | 8.98 | 8.98 | 9.03 | 8.88 | 3.41M |
| November 07, 2025 | 9.12 | 8.93 | 8.93 | 9.12 | 8.91 | 3.6M |
| November 06, 2025 | 9.07 | 9.19 | 9.19 | 9.23 | 8.92 | 3.06M |
| November 05, 2025 | 9.19 | 8.89 | 8.89 | 9.19 | 8.84 | 7.49M |
| November 04, 2025 | 9.61 | 9.27 | 9.27 | 9.61 | 9.25 | 6.65M |
| November 03, 2025 | 9.56 | 9.68 | 9.68 | 9.73 | 9.51 | 4.41M |
| October 31, 2025 | 10.06 | 9.64 | 9.64 | 10.06 | 9.62 | 13.99M |
| October 30, 2025 | 10.45 | 9.94 | 9.94 | 10.45 | 9.84 | 8.99M |
| October 28, 2025 | 10.37 | 10.26 | 10.26 | 10.4 | 10.04 | 3.21M |
| October 27, 2025 | 10.06 | 10.33 | 10.33 | 10.34 | 10.06 | 4.57M |
| October 24, 2025 | 9.52 | 10.03 | 10.03 | 10.1 | 9.49 | 12.41M |
| October 23, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.07 | 5.15M |
| October 22, 2025 | 9.16 | 9.3 | 9.3 | 9.34 | 9.16 | 3.69M |
| October 21, 2025 | 9.1 | 9.36 | 9.36 | 9.53 | 9.1 | 8.44M |
| October 20, 2025 | 9.04 | 9.14 | 9.14 | 9.17 | 8.97 | 9.69M |
| October 17, 2025 | 9.37 | 8.85 | 8.85 | 9.43 | 8.78 | 10.06M |