8.58
-0.19(-2.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.94 | 8.58 | 8.58 | 8.94 | 8.55 | 499,150 |
| December 23, 2025 | 8.85 | 8.77 | 8.77 | 8.98 | 8.67 | 601,737 |
| December 22, 2025 | 8.52 | 8.84 | 8.84 | 9.03 | 8.5 | 2.08M |
| December 19, 2025 | 8.13 | 8.54 | 8.54 | 8.54 | 8.13 | 795,408 |
| December 18, 2025 | 8.22 | 8.13 | 8.13 | 8.23 | 8.05 | 973,929 |
| December 17, 2025 | 8.29 | 8.23 | 8.23 | 8.32 | 8.15 | 660,053 |
| December 16, 2025 | 8.43 | 8.31 | 8.31 | 8.43 | 8.25 | 690,492 |
| December 15, 2025 | 8.33 | 8.42 | 8.42 | 8.65 | 8.27 | 1.17M |
| December 12, 2025 | 8.45 | 8.33 | 8.33 | 8.55 | 8.31 | 1.22M |
| December 11, 2025 | 8.43 | 8.39 | 8.39 | 8.66 | 8.33 | 1.67M |
| December 10, 2025 | 8.21 | 8.35 | 8.35 | 8.47 | 8.07 | 2.3M |
| December 09, 2025 | 8.55 | 8.24 | 8.24 | 8.55 | 8.16 | 2.35M |
| December 08, 2025 | 8.91 | 8.56 | 8.56 | 8.93 | 8.39 | 757,047 |
| December 05, 2025 | 9.03 | 8.9 | 8.9 | 9.06 | 8.74 | 417,484 |
| December 04, 2025 | 9.06 | 9.07 | 9.07 | 9.11 | 8.95 | 1.59M |
| December 03, 2025 | 9.3 | 8.95 | 8.95 | 9.3 | 8.95 | 1.73M |
| December 02, 2025 | 8.94 | 9.3 | 9.3 | 9.33 | 8.69 | 2.15M |
| December 01, 2025 | 8.74 | 8.91 | 8.91 | 8.91 | 8.66 | 841,884 |
| November 28, 2025 | 8.78 | 8.71 | 8.71 | 8.87 | 8.71 | 500,000 |
| November 27, 2025 | 8.66 | 8.76 | 8.76 | 8.85 | 8.52 | 1.33M |
| November 26, 2025 | 8.4 | 8.45 | 8.45 | 8.64 | 8.39 | 398,246 |
| November 25, 2025 | 8.53 | 8.43 | 8.43 | 8.8 | 8.35 | 682,213 |
| November 24, 2025 | 8.31 | 8.53 | 8.53 | 8.63 | 8.31 | 1.01M |
| November 21, 2025 | 8.62 | 8.33 | 8.33 | 8.62 | 8.27 | 1.09M |
| November 20, 2025 | 8.32 | 8.65 | 8.65 | 8.71 | 8.32 | 949,173 |
| November 19, 2025 | 8.22 | 8.35 | 8.35 | 8.38 | 8.17 | 448,138 |
| November 18, 2025 | 8.41 | 8.24 | 8.24 | 8.45 | 8.12 | 1.26M |
| November 17, 2025 | 8.21 | 8.39 | 8.39 | 8.41 | 8.1 | 2.39M |
| November 14, 2025 | 8.7 | 8.2 | 8.2 | 8.75 | 8.18 | 3.01M |
| November 13, 2025 | 8.4 | 8.71 | 8.71 | 8.85 | 8.32 | 1.96M |
| November 12, 2025 | 9 | 8.4 | 8.4 | 9 | 8.34 | 809,500 |
| November 11, 2025 | 8.96 | 8.58 | 8.58 | 9 | 8.52 | 873,335 |
| November 10, 2025 | 8.41 | 8.89 | 8.89 | 8.96 | 8.41 | 2.63M |
| November 07, 2025 | 9.27 | 8.24 | 8.24 | 9.3 | 8.15 | 6.41M |
| November 06, 2025 | 9.48 | 9.34 | 9.34 | 9.52 | 9.22 | 1.17M |
| November 05, 2025 | 9.4 | 9.6 | 9.6 | 9.63 | 9.4 | 410,800 |
| November 04, 2025 | 9.6 | 9.6 | 9.6 | 9.76 | 9.57 | 314,000 |
| November 03, 2025 | 9.7 | 9.7 | 9.7 | 9.76 | 9.66 | 292,000 |
| October 31, 2025 | 9.82 | 9.73 | 9.73 | 9.86 | 9.72 | 232,000 |
| October 30, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.61 | 916,000 |
| October 28, 2025 | 10.16 | 10 | 10 | 10.16 | 9.94 | 1.58M |
| October 27, 2025 | 10.21 | 10.16 | 10.16 | 10.27 | 10.06 | 524,000 |
| October 24, 2025 | 10.34 | 10.21 | 10.21 | 10.62 | 10.1 | 262,001 |
| October 23, 2025 | 11.2 | 10.14 | 10.14 | 11.2 | 9.94 | 2.97M |
| October 22, 2025 | 10.58 | 11.27 | 11.27 | 11.27 | 10.31 | 1.56M |
| October 21, 2025 | 10.69 | 10.5 | 10.5 | 10.92 | 10.34 | 926,000 |
| October 20, 2025 | 11.1 | 10.51 | 10.51 | 11.2 | 10.3 | 1.68M |
| October 17, 2025 | 11.27 | 10.99 | 10.99 | 11.46 | 10.8 | 540,000 |
| October 16, 2025 | 11.36 | 11.31 | 11.31 | 12.19 | 11.28 | 1.17M |
| October 15, 2025 | 11 | 11.3 | 11.3 | 11.6 | 11 | 664,000 |
| October 14, 2025 | 11.35 | 11.15 | 11.15 | 11.58 | 11.15 | 294,000 |
| October 13, 2025 | 11 | 11.34 | 11.34 | 11.6 | 11 | 672,000 |
| October 10, 2025 | 11.42 | 11.6 | 11.6 | 11.66 | 11.2 | 1.16M |
| October 09, 2025 | 11.32 | 11.35 | 11.35 | 11.79 | 11.14 | 586,000 |
| October 08, 2025 | 11.19 | 11.33 | 11.33 | 11.81 | 11.19 | 779,180 |
| October 06, 2025 | 11.34 | 11.49 | 11.49 | 11.67 | 11.3 | 1.03M |
| October 03, 2025 | 12.22 | 11.7 | 11.7 | 12.4 | 11.53 | 2.36M |
| October 02, 2025 | 12.38 | 12.23 | 12.23 | 12.62 | 12.2 | 1.75M |
| September 30, 2025 | 12.79 | 12.56 | 12.56 | 12.79 | 12.39 | 1.33M |
| September 29, 2025 | 12.72 | 12.81 | 12.81 | 12.99 | 12.64 | 176,000 |