8.41
-0.01(-0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.38 | 8.42 | 8.42 | 8.46 | 8.35 | 246.25M |
| November 12, 2025 | 8.36 | 8.4 | 8.4 | 8.45 | 8.34 | 276.97M |
| November 11, 2025 | 8.35 | 8.33 | 8.33 | 8.37 | 8.3 | 170.77M |
| November 10, 2025 | 8.08 | 8.29 | 8.29 | 8.29 | 8.08 | 204.7M |
| November 07, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.09 | 181.59M |
| November 06, 2025 | 8.07 | 8.14 | 8.14 | 8.15 | 8.05 | 257.46M |
| November 05, 2025 | 8.03 | 8.02 | 8.02 | 8.07 | 7.97 | 223.36M |
| November 04, 2025 | 7.9 | 8.05 | 8.05 | 8.09 | 7.9 | 358.51M |
| November 03, 2025 | 7.7 | 7.94 | 7.94 | 7.96 | 7.68 | 267.19M |
| October 31, 2025 | 7.86 | 7.7 | 7.7 | 7.88 | 7.68 | 405.94M |
| October 30, 2025 | 7.95 | 7.86 | 7.86 | 7.97 | 7.82 | 274.02M |
| October 28, 2025 | 7.9 | 7.9 | 7.9 | 7.94 | 7.82 | 226.04M |
| October 27, 2025 | 7.95 | 7.88 | 7.88 | 7.95 | 7.8 | 219.9M |
| October 24, 2025 | 7.93 | 7.89 | 7.89 | 7.93 | 7.83 | 197.93M |
| October 23, 2025 | 7.79 | 7.88 | 7.88 | 7.89 | 7.78 | 213.18M |
| October 22, 2025 | 7.82 | 7.81 | 7.81 | 7.86 | 7.78 | 224.87M |
| October 21, 2025 | 7.81 | 7.82 | 7.82 | 7.89 | 7.78 | 222.76M |
| October 20, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.65 | 211.26M |
| October 17, 2025 | 7.63 | 7.62 | 7.62 | 7.72 | 7.59 | 380.31M |
| October 16, 2025 | 7.48 | 7.62 | 7.62 | 7.65 | 7.47 | 310.31M |
| October 15, 2025 | 7.5 | 7.49 | 7.49 | 7.59 | 7.45 | 272.53M |
| October 14, 2025 | 7.29 | 7.49 | 7.49 | 7.54 | 7.29 | 471.1M |
| October 13, 2025 | 7.32 | 7.32 | 7.32 | 7.42 | 7.18 | 375.63M |
| October 10, 2025 | 7.28 | 7.34 | 7.34 | 7.38 | 7.25 | 152.84M |
| October 09, 2025 | 7.27 | 7.29 | 7.29 | 7.33 | 7.22 | 205.92M |
| October 08, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 225.54M |
| October 03, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.32 | 132.12M |
| October 02, 2025 | 7.4 | 7.4 | 7.4 | 7.48 | 7.38 | 226.87M |
| September 30, 2025 | 7.47 | 7.48 | 7.48 | 7.5 | 7.38 | 241.92M |
| September 29, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.39 | 275.34M |
| September 26, 2025 | 7.24 | 7.38 | 7.38 | 7.42 | 7.22 | 250.06M |
| September 25, 2025 | 7.47 | 7.3 | 7.3 | 7.47 | 7.3 | 335.06M |
| September 24, 2025 | 7.5 | 7.47 | 7.47 | 7.57 | 7.46 | 144.81M |
| September 23, 2025 | 7.48 | 7.5 | 7.5 | 7.56 | 7.4 | 209.12M |
| September 22, 2025 | 7.61 | 7.45 | 7.45 | 7.61 | 7.44 | 239.06M |
| September 19, 2025 | 7.64 | 7.61 | 7.61 | 7.66 | 7.55 | 371M |
| September 18, 2025 | 7.78 | 7.65 | 7.65 | 7.83 | 7.65 | 249.73M |
| September 17, 2025 | 7.75 | 7.84 | 7.84 | 7.84 | 7.73 | 155.09M |
| September 16, 2025 | 7.75 | 7.75 | 7.75 | 7.82 | 7.71 | 144.65M |
| September 15, 2025 | 7.85 | 7.75 | 7.75 | 7.87 | 7.73 | 226.99M |
| September 12, 2025 | 8 | 7.88 | 7.88 | 8 | 7.85 | 150.97M |
| September 11, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.84 | 213.14M |
| September 10, 2025 | 7.78 | 7.97 | 7.97 | 8 | 7.73 | 288.28M |
| September 09, 2025 | 7.63 | 7.75 | 7.75 | 7.75 | 7.62 | 186.17M |
| September 08, 2025 | 7.67 | 7.63 | 7.63 | 7.68 | 7.6 | 102.05M |
| September 05, 2025 | 7.6 | 7.65 | 7.65 | 7.67 | 7.57 | 111.18M |
| September 04, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.55 | 154.93M |
| September 03, 2025 | 7.7 | 7.63 | 7.63 | 7.78 | 7.61 | 154.58M |
| September 02, 2025 | 7.53 | 7.7 | 7.7 | 7.77 | 7.49 | 281.58M |
| September 01, 2025 | 7.62 | 7.55 | 7.55 | 7.68 | 7.52 | 263.1M |
| August 29, 2025 | 7.55 | 7.51 | 7.51 | 7.64 | 7.5 | 266.79M |
| August 28, 2025 | 7.49 | 7.53 | 7.53 | 7.59 | 7.45 | 266.87M |
| August 27, 2025 | 7.55 | 7.49 | 7.49 | 7.63 | 7.48 | 258.41M |
| August 26, 2025 | 7.72 | 7.55 | 7.55 | 7.76 | 7.55 | 316.91M |
| August 25, 2025 | 7.81 | 7.73 | 7.73 | 7.81 | 7.68 | 304.71M |
| August 22, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.7 | 136.88M |
| August 21, 2025 | 7.75 | 7.74 | 7.74 | 7.78 | 7.7 | 147.92M |
| August 20, 2025 | 7.68 | 7.75 | 7.75 | 7.8 | 7.67 | 163.57M |
| August 19, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.68 | 208.15M |
| August 18, 2025 | 7.85 | 7.71 | 7.71 | 7.86 | 7.71 | 242.27M |