8.76
-0.51(-5.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.32 | 8.76 | 8.76 | 9.34 | 8.7 | 136.73M |
| October 16, 2025 | 9.01 | 9.27 | 9.13 | 9.45 | 9 | 102.59M |
| October 15, 2025 | 8.95 | 9.1 | 8.96 | 9.15 | 8.64 | 126.01M |
| October 14, 2025 | 9.64 | 8.79 | 8.66 | 9.74 | 8.65 | 246.55M |
| October 13, 2025 | 9.2 | 9.46 | 9.32 | 9.48 | 9.11 | 146.06M |
| October 10, 2025 | 9.36 | 9.53 | 9.39 | 9.77 | 9.3 | 99.12M |
| October 09, 2025 | 9.79 | 9.4 | 9.26 | 9.8 | 9.28 | 134.96M |
| October 08, 2025 | 9.72 | 9.82 | 9.82 | 9.84 | 9.55 | 36.1M |
| October 03, 2025 | 9.65 | 9.7 | 9.7 | 9.75 | 9.55 | 36.93M |
| October 02, 2025 | 9.37 | 9.65 | 9.65 | 9.69 | 9.33 | 88.72M |
| September 30, 2025 | 9.32 | 9.37 | 9.37 | 9.43 | 9.15 | 115.81M |
| September 29, 2025 | 9.12 | 9.32 | 9.32 | 9.4 | 8.92 | 124.55M |
| September 26, 2025 | 9.2 | 9.09 | 9.09 | 9.24 | 8.97 | 168.28M |
| September 25, 2025 | 9.42 | 9.3 | 9.3 | 9.53 | 9.24 | 133.69M |
| September 24, 2025 | 9.4 | 9.45 | 9.45 | 9.59 | 9.31 | 119.18M |
| September 23, 2025 | 9.95 | 9.47 | 9.47 | 10.05 | 9.39 | 252.68M |
| September 22, 2025 | 9.97 | 9.94 | 9.94 | 10.17 | 9.76 | 124.92M |
| September 19, 2025 | 10.15 | 9.94 | 9.94 | 10.29 | 9.79 | 140.44M |
| September 18, 2025 | 9.95 | 10.14 | 10.14 | 10.39 | 9.88 | 160.31M |
| September 17, 2025 | 10.28 | 10.01 | 10.01 | 10.32 | 9.85 | 225.2M |
| September 16, 2025 | 10.74 | 10.28 | 10.28 | 10.93 | 10.06 | 150.05M |
| September 15, 2025 | 10.37 | 10.54 | 10.54 | 10.81 | 10.2 | 129.81M |
| September 12, 2025 | 10.47 | 10.35 | 10.35 | 10.54 | 10.12 | 153.66M |
| September 11, 2025 | 9.9 | 10.12 | 10.12 | 10.38 | 9.37 | 461.58M |
| September 10, 2025 | 11.36 | 10.94 | 10.94 | 11.36 | 10.86 | 135.13M |
| September 09, 2025 | 11.26 | 11.12 | 11.12 | 11.63 | 11.02 | 131.05M |
| September 08, 2025 | 11.22 | 11.48 | 11.48 | 11.53 | 10.9 | 153.11M |
| September 05, 2025 | 11 | 11.21 | 11.21 | 11.3 | 10.78 | 120.17M |
| September 04, 2025 | 11.44 | 10.83 | 10.83 | 11.55 | 10.69 | 133.05M |
| September 03, 2025 | 10.75 | 11.23 | 11.23 | 11.5 | 10.75 | 173.57M |
| September 02, 2025 | 10.86 | 10.75 | 10.75 | 11.04 | 10.54 | 116.16M |
| September 01, 2025 | 10.07 | 10.99 | 10.99 | 11.04 | 10.02 | 212.78M |
| August 29, 2025 | 9.5 | 10.07 | 10.07 | 10.21 | 9.45 | 180.55M |
| August 28, 2025 | 9.85 | 9.44 | 9.44 | 9.87 | 9.18 | 216.43M |
| August 27, 2025 | 10.55 | 9.72 | 9.72 | 10.55 | 9.65 | 229.25M |
| August 26, 2025 | 10.75 | 10.38 | 10.38 | 11.02 | 10.37 | 170.78M |
| August 25, 2025 | 10.64 | 10.85 | 10.85 | 10.96 | 10.43 | 189.48M |
| August 22, 2025 | 10.6 | 10.51 | 10.51 | 10.69 | 9.94 | 203.53M |
| August 21, 2025 | 10.5 | 10.49 | 10.49 | 10.75 | 10.27 | 108.07M |
| August 20, 2025 | 10.45 | 10.35 | 10.35 | 10.73 | 10.17 | 173.01M |
| August 19, 2025 | 10.86 | 10.64 | 10.64 | 10.98 | 10.52 | 148.93M |
| August 18, 2025 | 10.91 | 10.92 | 10.92 | 11.13 | 10.81 | 148.68M |
| August 15, 2025 | 10.44 | 10.96 | 10.96 | 11.05 | 10.28 | 163.21M |
| August 14, 2025 | 10.74 | 10.45 | 10.45 | 10.81 | 10.35 | 141.93M |
| August 13, 2025 | 10.02 | 10.72 | 10.72 | 10.72 | 10.02 | 168.06M |
| August 12, 2025 | 10.32 | 10.04 | 10.04 | 10.46 | 10.02 | 138.35M |
| August 11, 2025 | 10.26 | 10.36 | 10.36 | 10.45 | 9.66 | 218.58M |
| August 08, 2025 | 9.57 | 10.26 | 10.26 | 10.35 | 9.47 | 228.87M |
| August 07, 2025 | 10.05 | 9.68 | 9.68 | 10.15 | 9.11 | 274.37M |
| August 06, 2025 | 9.94 | 10.06 | 10.06 | 10.15 | 9.64 | 144.32M |
| August 05, 2025 | 9.75 | 10 | 10 | 10.05 | 9.49 | 201.7M |
| August 04, 2025 | 9.73 | 9.66 | 9.66 | 9.82 | 9.45 | 130.53M |
| August 01, 2025 | 10 | 9.89 | 9.89 | 10.62 | 9.75 | 292.99M |
| July 31, 2025 | 10.1 | 9.92 | 9.92 | 10.7 | 9.76 | 374.71M |
| July 30, 2025 | 9.84 | 10.1 | 10.1 | 10.74 | 9.69 | 444.42M |
| July 29, 2025 | 9.11 | 9.87 | 9.87 | 9.95 | 8.96 | 313.46M |
| July 28, 2025 | 8.72 | 9.1 | 9.1 | 9.12 | 8.52 | 170.75M |
| July 25, 2025 | 8.6 | 8.63 | 8.63 | 8.79 | 8.51 | 122.27M |
| July 24, 2025 | 8.6 | 8.62 | 8.62 | 8.7 | 8.38 | 117.21M |
| July 23, 2025 | 8.85 | 8.56 | 8.56 | 8.85 | 8.45 | 141.36M |