8.46
+0.09(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.35 | 8.46 | 8.46 | 8.5 | 8.3 | 10.28M |
| January 14, 2026 | 8.8 | 8.37 | 8.37 | 8.8 | 8.31 | 15.61M |
| January 13, 2026 | 8.74 | 8.71 | 8.71 | 8.85 | 8.67 | 6.92M |
| January 12, 2026 | 8.51 | 8.69 | 8.69 | 8.85 | 8.5 | 8.3M |
| January 09, 2026 | 8.71 | 8.51 | 8.51 | 8.73 | 8.47 | 5.61M |
| January 08, 2026 | 8.73 | 8.73 | 8.73 | 8.76 | 8.6 | 4.38M |
| January 07, 2026 | 9.03 | 8.73 | 8.73 | 9.06 | 8.71 | 9.82M |
| January 06, 2026 | 8.73 | 9.03 | 9.03 | 9.14 | 8.72 | 13.25M |
| January 05, 2026 | 8.46 | 8.7 | 8.7 | 8.76 | 8.38 | 13.82M |
| January 02, 2026 | 8.27 | 8.49 | 8.49 | 8.49 | 8.27 | 5.7M |
| December 31, 2025 | 8.4 | 8.27 | 8.27 | 8.51 | 8.22 | 7.64M |
| December 30, 2025 | 8.47 | 8.4 | 8.4 | 8.48 | 8.32 | 11.7M |
| December 29, 2025 | 8.62 | 8.49 | 8.49 | 8.68 | 8.47 | 6.15M |
| December 24, 2025 | 8.44 | 8.61 | 8.61 | 8.72 | 8.44 | 6.82M |
| December 23, 2025 | 8.43 | 8.5 | 8.5 | 8.56 | 8.4 | 9.79M |
| December 22, 2025 | 8.34 | 8.43 | 8.43 | 8.5 | 8.3 | 8.41M |
| December 19, 2025 | 8.12 | 8.23 | 8.23 | 8.33 | 8.08 | 15.06M |
| December 18, 2025 | 8.04 | 8.08 | 8.08 | 8.11 | 7.98 | 9.52M |
| December 17, 2025 | 8.12 | 8.07 | 8.07 | 8.13 | 7.94 | 8.9M |
| December 16, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8 | 8.45M |
| December 15, 2025 | 8.2 | 8.24 | 8.24 | 8.42 | 8.2 | 10.05M |
| December 12, 2025 | 8.13 | 8.46 | 8.46 | 8.48 | 8.13 | 15.16M |
| December 11, 2025 | 8.2 | 8.13 | 8.13 | 8.33 | 8.02 | 8.52M |
| December 10, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.1 | 8.61M |
| December 09, 2025 | 8.9 | 8.27 | 8.27 | 8.91 | 8.19 | 21.72M |
| December 08, 2025 | 8.81 | 9 | 9 | 9.11 | 8.81 | 8.12M |
| December 05, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.72 | 9.51M |
| December 04, 2025 | 8.89 | 8.85 | 8.85 | 8.89 | 8.75 | 5.77M |
| December 03, 2025 | 8.91 | 8.8 | 8.8 | 8.91 | 8.74 | 3.85M |
| December 02, 2025 | 8.71 | 8.91 | 8.91 | 9 | 8.7 | 8.72M |
| December 01, 2025 | 8.56 | 8.73 | 8.73 | 8.79 | 8.56 | 6.05M |
| November 28, 2025 | 8.71 | 8.57 | 8.57 | 8.71 | 8.53 | 8.85M |
| November 27, 2025 | 8.81 | 8.67 | 8.67 | 8.81 | 8.62 | 6.34M |
| November 26, 2025 | 8.74 | 8.69 | 8.69 | 8.8 | 8.66 | 5.93M |
| November 25, 2025 | 8.83 | 8.64 | 8.64 | 8.88 | 8.56 | 7.82M |
| November 24, 2025 | 8.8 | 8.83 | 8.83 | 8.83 | 8.51 | 13.24M |
| November 21, 2025 | 9.26 | 8.78 | 8.78 | 9.26 | 8.77 | 9.49M |
| November 20, 2025 | 9.33 | 9.11 | 9.11 | 9.33 | 9.03 | 7.31M |
| November 19, 2025 | 9.28 | 9.14 | 9.14 | 9.28 | 9.02 | 6.75M |
| November 18, 2025 | 9.21 | 9.1 | 9.1 | 9.26 | 9.04 | 8.49M |
| November 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.18 | 4.74M |
| November 14, 2025 | 9.42 | 9.31 | 9.31 | 9.49 | 9.29 | 6.42M |
| November 13, 2025 | 9.36 | 9.46 | 9.46 | 9.5 | 9.3 | 6.13M |
| November 12, 2025 | 9.68 | 9.36 | 9.36 | 9.71 | 9.32 | 9.09M |
| November 11, 2025 | 9.58 | 9.7 | 9.7 | 9.73 | 9.58 | 6.35M |
| November 10, 2025 | 9.61 | 9.57 | 9.57 | 9.68 | 9.38 | 10.18M |
| November 07, 2025 | 9.54 | 9.58 | 9.58 | 9.64 | 9.47 | 8.61M |
| November 06, 2025 | 9.5 | 9.61 | 9.61 | 9.72 | 9.45 | 10.68M |
| November 05, 2025 | 9.19 | 9.4 | 9.4 | 9.47 | 8.99 | 9.37M |
| November 04, 2025 | 9.22 | 9.19 | 9.19 | 9.44 | 9.15 | 8.94M |
| November 03, 2025 | 9.09 | 9.22 | 9.22 | 9.25 | 8.95 | 6.11M |
| October 31, 2025 | 9.33 | 9.09 | 9.09 | 9.37 | 9.07 | 5.23M |
| October 30, 2025 | 9.48 | 9.38 | 9.38 | 9.59 | 9.35 | 7.89M |
| October 28, 2025 | 9.35 | 9.36 | 9.36 | 9.47 | 9.27 | 6.38M |
| October 27, 2025 | 9.24 | 9.35 | 9.35 | 9.48 | 9.2 | 10.65M |
| October 24, 2025 | 9.08 | 9.14 | 9.14 | 9.18 | 9.08 | 5.54M |
| October 23, 2025 | 9.15 | 9.08 | 9.08 | 9.24 | 8.96 | 7.87M |
| October 22, 2025 | 9.09 | 9.12 | 9.12 | 9.14 | 8.9 | 7.1M |
| October 21, 2025 | 9.01 | 9.09 | 9.09 | 9.17 | 8.98 | 12.95M |
| October 20, 2025 | 8.89 | 9 | 9 | 9.07 | 8.69 | 10.87M |