8.80
-0.05(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 8.78 | 8.73 | 8.73 | 8.88 | 8.62 | 14.96M |
| October 16, 2025 | 8.52 | 8.78 | 8.78 | 8.83 | 8.5 | 14.72M |
| October 15, 2025 | 8.66 | 8.57 | 8.57 | 8.74 | 8.45 | 22.17M |
| October 14, 2025 | 8.8 | 8.48 | 8.48 | 8.95 | 8.45 | 13.34M |
| October 13, 2025 | 8.87 | 8.8 | 8.8 | 8.87 | 8.45 | 17.71M |
| October 10, 2025 | 9.1 | 9.1 | 9.1 | 9.12 | 8.81 | 11.35M |
| October 09, 2025 | 9.16 | 9.11 | 9.11 | 9.25 | 9.07 | 9.92M |
| October 08, 2025 | 9.22 | 9.19 | 9.19 | 9.24 | 8.97 | 4M |
| October 06, 2025 | 9.24 | 9.18 | 9.18 | 9.24 | 9.1 | 2.84M |
| October 03, 2025 | 9.21 | 9.23 | 9.23 | 9.26 | 9.1 | 3.32M |
| October 02, 2025 | 9.05 | 9.21 | 9.21 | 9.28 | 8.99 | 8.49M |
| September 30, 2025 | 8.95 | 9.02 | 9.02 | 9.02 | 8.83 | 10.4M |
| September 29, 2025 | 8.67 | 8.95 | 8.95 | 8.99 | 8.64 | 11.24M |
| September 26, 2025 | 8.7 | 8.68 | 8.68 | 8.87 | 8.6 | 10.82M |
| September 25, 2025 | 8.9 | 8.69 | 8.69 | 8.9 | 8.68 | 14.69M |
| September 24, 2025 | 8.57 | 8.91 | 8.91 | 8.98 | 8.45 | 16.62M |
| September 23, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.42 | 9.3M |
| September 22, 2025 | 8.7 | 8.57 | 8.57 | 8.7 | 8.43 | 11.26M |
| September 19, 2025 | 8.78 | 8.7 | 8.7 | 8.85 | 8.69 | 8.59M |
| September 18, 2025 | 8.84 | 8.78 | 8.78 | 8.9 | 8.64 | 16.15M |
| September 17, 2025 | 9.17 | 8.84 | 8.84 | 9.17 | 8.71 | 24.58M |
| September 16, 2025 | 8.8 | 9.17 | 9.17 | 9.25 | 8.77 | 31.56M |
| September 15, 2025 | 8.78 | 8.74 | 8.74 | 8.85 | 8.64 | 10.03M |
| September 12, 2025 | 8.79 | 8.78 | 8.78 | 8.9 | 8.66 | 12.45M |
| September 11, 2025 | 8.55 | 8.77 | 8.77 | 8.86 | 8.38 | 14.47M |
| September 10, 2025 | 8.73 | 8.58 | 8.58 | 8.75 | 8.37 | 15.76M |
| September 09, 2025 | 8.72 | 8.73 | 8.73 | 8.81 | 8.6 | 10.27M |