8.55
-0.19(-2.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.61 | 8.55 | 8.51 | 8.68 | 8.51 | 162,589 |
| October 16, 2025 | 8.61 | 8.74 | 8.74 | 8.81 | 8.61 | 70,240 |
| October 15, 2025 | 8.79 | 8.75 | 8.75 | 8.92 | 8.7 | 84,486 |
| October 14, 2025 | 9.01 | 8.79 | 8.79 | 9.01 | 8.66 | 270,659 |
| October 13, 2025 | 9.04 | 9.03 | 9.03 | 9.3 | 8.96 | 130,321 |
| October 10, 2025 | 9.1 | 9.08 | 9.08 | 9.49 | 9.08 | 225,307 |
| October 09, 2025 | 9.1 | 9.26 | 9.26 | 9.41 | 9.08 | 125,587 |
| October 08, 2025 | 8.8 | 9.03 | 9.03 | 9.09 | 8.7 | 169,450 |
| October 06, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.6 | 89,200 |
| October 03, 2025 | 8.8 | 9.09 | 9.09 | 9.12 | 8.7 | 156,700 |
| October 02, 2025 | 8.92 | 8.8 | 8.8 | 9.08 | 8.6 | 273,182 |
| September 30, 2025 | 9.31 | 9.1 | 9.1 | 9.33 | 9 | 301,591 |
| September 29, 2025 | 9.26 | 9.46 | 9.46 | 9.54 | 9.2 | 132,768 |
| September 26, 2025 | 9.21 | 9.55 | 9.55 | 9.6 | 9.2 | 190,719 |
| September 25, 2025 | 9.65 | 9.51 | 9.51 | 9.72 | 9.46 | 159,567 |
| September 24, 2025 | 9.67 | 9.8 | 9.8 | 9.85 | 9.67 | 57,056 |
| September 23, 2025 | 9.95 | 9.71 | 9.71 | 9.95 | 9.68 | 204,000 |
| September 22, 2025 | 10.11 | 10 | 10 | 10.11 | 9.97 | 66,022 |
| September 19, 2025 | 10.39 | 10.27 | 10.27 | 10.43 | 10.02 | 136,010 |
| September 18, 2025 | 10.5 | 10.15 | 10.15 | 10.51 | 10.15 | 243,383 |
| September 17, 2025 | 10.6 | 10.5 | 10.5 | 10.81 | 10.5 | 95,083 |
| September 16, 2025 | 11 | 10.7 | 10.7 | 11.08 | 10.7 | 263,750 |
| September 15, 2025 | 11.01 | 10.98 | 10.98 | 11.1 | 10.8 | 223,453 |
| September 12, 2025 | 10.91 | 11.01 | 11.01 | 11.18 | 10.82 | 836,175 |
| September 11, 2025 | 10.89 | 10.94 | 10.94 | 11.1 | 10.84 | 436,192 |
| September 10, 2025 | 10.89 | 10.9 | 10.9 | 10.94 | 10.72 | 265,177 |
| September 09, 2025 | 10.45 | 10.78 | 10.78 | 10.96 | 10.45 | 322,239 |
| September 08, 2025 | 10.76 | 10.84 | 10.84 | 10.96 | 10.54 | 459,900 |
| September 05, 2025 | 11.25 | 10.9 | 10.9 | 11.25 | 10.8 | 839,059 |
| September 04, 2025 | 11 | 11 | 11 | 11.1 | 10.39 | 1.21M |
| September 03, 2025 | 10.93 | 10.77 | 10.77 | 11 | 10.73 | 459,168 |
| September 02, 2025 | 10.92 | 10.93 | 10.93 | 11 | 10.7 | 750,866 |
| September 01, 2025 | 10.89 | 10.74 | 10.74 | 10.9 | 10.62 | 273,646 |
| August 29, 2025 | 10.58 | 10.71 | 10.71 | 11.2 | 10.42 | 858,760 |
| August 28, 2025 | 10.84 | 10.88 | 10.88 | 11 | 10.45 | 881,982 |
| August 27, 2025 | 10.71 | 10.85 | 10.85 | 11 | 10.71 | 486,571 |
| August 26, 2025 | 11.21 | 10.78 | 10.78 | 11.48 | 10.71 | 1.06M |
| August 25, 2025 | 10.71 | 11.02 | 11.02 | 11.17 | 10.71 | 323,948 |
| August 22, 2025 | 10.65 | 10.78 | 10.78 | 10.8 | 10.65 | 702,488 |
| August 21, 2025 | 10.56 | 10.61 | 10.61 | 10.72 | 10.48 | 475,199 |
| August 20, 2025 | 10.27 | 10.5 | 10.5 | 10.7 | 10.27 | 853,353 |
| August 19, 2025 | 10.12 | 10.17 | 10.17 | 10.4 | 10 | 303,900 |
| August 18, 2025 | 10.09 | 9.98 | 10.09 | 10.2 | 9.92 | 178,136 |
| August 15, 2025 | 10.55 | 10.09 | 10.09 | 10.55 | 9.94 | 270,500 |
| August 14, 2025 | 11 | 10.53 | 10.53 | 11.2 | 10.3 | 578,028 |
| August 13, 2025 | 11.01 | 11 | 11 | 11.48 | 10.8 | 787,367 |
| August 12, 2025 | 10.86 | 11.01 | 11.01 | 11.11 | 10.72 | 1.12M |
| August 11, 2025 | 10.51 | 10.86 | 10.86 | 10.9 | 10.5 | 822,371 |
| August 08, 2025 | 10.17 | 10.57 | 10.57 | 10.62 | 10.17 | 390,900 |
| August 07, 2025 | 10.28 | 10.35 | 10.35 | 10.5 | 10.26 | 283,348 |
| August 06, 2025 | 10.29 | 10.3 | 10.3 | 10.37 | 10.07 | 167,062 |
| August 05, 2025 | 10.45 | 10.4 | 10.4 | 10.56 | 10.15 | 136,176 |
| August 04, 2025 | 9.81 | 10.47 | 10.47 | 10.5 | 9.76 | 361,814 |
| August 01, 2025 | 10.8 | 9.89 | 9.89 | 10.8 | 9.89 | 386,430 |
| July 31, 2025 | 10.6 | 10.78 | 10.78 | 10.88 | 10.46 | 1.5M |
| July 30, 2025 | 10.46 | 10.64 | 10.64 | 10.84 | 10.46 | 912,266 |
| July 29, 2025 | 10.22 | 10.56 | 10.56 | 10.8 | 10.22 | 593,692 |
| July 28, 2025 | 10.1 | 10.54 | 10.54 | 10.74 | 10.1 | 618,750 |
| July 25, 2025 | 10.14 | 10.24 | 10.24 | 10.5 | 10.14 | 189,153 |
| July 24, 2025 | 10.44 | 10.22 | 10.22 | 10.5 | 10.12 | 279,256 |