8.32
-0.14(-1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.57 | 8.32 | 8.32 | 8.61 | 8.26 | 12.61M |
| January 13, 2026 | 8.46 | 8.46 | 8.46 | 8.67 | 8.41 | 9.77M |
| January 12, 2026 | 8.3 | 8.46 | 8.46 | 8.6 | 8.3 | 10.96M |
| January 09, 2026 | 8 | 8.15 | 8.15 | 8.19 | 7.97 | 5.92M |
| January 08, 2026 | 8.19 | 7.96 | 7.96 | 8.19 | 7.84 | 12.97M |
| January 07, 2026 | 8.15 | 8.11 | 8.11 | 8.2 | 8.02 | 4.87M |
| January 06, 2026 | 8.09 | 8.16 | 8.16 | 8.28 | 8.08 | 10.28M |
| January 05, 2026 | 7.81 | 8.09 | 8.09 | 8.18 | 7.79 | 21.88M |
| January 02, 2026 | 7.76 | 7.68 | 7.68 | 7.76 | 7.53 | 3.54M |
| December 31, 2025 | 7.58 | 7.75 | 7.75 | 7.88 | 7.58 | 8.71M |
| December 30, 2025 | 7.48 | 7.58 | 7.58 | 7.59 | 7.37 | 7.54M |
| December 29, 2025 | 7.6 | 7.4 | 7.4 | 7.69 | 7.39 | 3.59M |
| December 24, 2025 | 7.45 | 7.5 | 7.5 | 7.58 | 7.45 | 8.47M |
| December 23, 2025 | 7.47 | 7.53 | 7.53 | 7.8 | 7.42 | 9.54M |
| December 22, 2025 | 7.55 | 7.47 | 7.47 | 7.61 | 7.41 | 6.03M |
| December 19, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.43 | 3.26M |
| December 18, 2025 | 7.64 | 7.55 | 7.55 | 7.64 | 7.5 | 3.07M |
| December 17, 2025 | 7.64 | 7.65 | 7.65 | 7.68 | 7.5 | 3.88M |
| December 16, 2025 | 7.74 | 7.56 | 7.56 | 7.77 | 7.47 | 7.87M |
| December 15, 2025 | 7.8 | 7.74 | 7.74 | 7.8 | 7.7 | 7.26M |
| December 12, 2025 | 7.81 | 8 | 8 | 8.07 | 7.81 | 12.46M |
| December 11, 2025 | 8.02 | 7.81 | 7.81 | 8.18 | 7.75 | 21.99M |
| December 10, 2025 | 7.75 | 7.99 | 7.99 | 8.09 | 7.64 | 13.7M |
| December 09, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.67 | 3.56M |
| December 08, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.83 | 4.22M |
| December 05, 2025 | 7.54 | 7.9 | 7.9 | 7.92 | 7.5 | 20.18M |
| December 04, 2025 | 7.4 | 7.52 | 7.52 | 7.56 | 7.39 | 5.49M |
| December 03, 2025 | 7.44 | 7.4 | 7.4 | 7.56 | 7.37 | 4.66M |
| December 02, 2025 | 7.27 | 7.45 | 7.45 | 7.5 | 7.27 | 4.29M |
| December 01, 2025 | 7.29 | 7.32 | 7.32 | 7.35 | 7.18 | 4.93M |
| November 28, 2025 | 7.16 | 7.25 | 7.25 | 7.31 | 7.16 | 2.19M |
| November 27, 2025 | 7.28 | 7.22 | 7.22 | 7.31 | 7.2 | 3.79M |
| November 26, 2025 | 7.1 | 7.29 | 7.29 | 7.3 | 7.01 | 8.1M |
| November 25, 2025 | 7.09 | 7.1 | 7.1 | 7.19 | 7.06 | 8.85M |
| November 24, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.01 | 10.23M |
| November 21, 2025 | 7.18 | 7.13 | 7.13 | 7.24 | 7.08 | 9.21M |
| November 20, 2025 | 7.49 | 7.31 | 7.31 | 7.49 | 7.28 | 4.04M |
| November 19, 2025 | 7.39 | 7.44 | 7.44 | 7.48 | 7.39 | 4.28M |
| November 18, 2025 | 7.6 | 7.4 | 7.4 | 7.61 | 7.3 | 9.96M |
| November 17, 2025 | 7.69 | 7.62 | 7.62 | 7.69 | 7.56 | 3.33M |
| November 14, 2025 | 7.73 | 7.68 | 7.68 | 7.82 | 7.66 | 4.77M |
| November 13, 2025 | 7.69 | 7.83 | 7.83 | 7.83 | 7.66 | 4.03M |
| November 12, 2025 | 7.76 | 7.66 | 7.66 | 7.76 | 7.59 | 6.05M |
| November 11, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.66 | 4.03M |
| November 10, 2025 | 7.9 | 7.76 | 7.76 | 7.9 | 7.65 | 11.53M |
| November 07, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.72 | 4.26M |
| November 06, 2025 | 7.8 | 7.86 | 7.86 | 7.95 | 7.77 | 9.67M |
| November 05, 2025 | 7.55 | 7.78 | 7.78 | 7.79 | 7.38 | 10.22M |
| November 04, 2025 | 7.6 | 7.5 | 7.5 | 7.67 | 7.42 | 7.48M |
| November 03, 2025 | 7.56 | 7.6 | 7.6 | 7.65 | 7.33 | 9.63M |
| October 31, 2025 | 7.37 | 7.5 | 7.5 | 7.78 | 7.24 | 35.78M |
| October 30, 2025 | 7.27 | 7.37 | 7.37 | 7.39 | 7.23 | 11.58M |
| October 28, 2025 | 7.53 | 7.21 | 7.21 | 7.53 | 7.14 | 12.54M |
| October 27, 2025 | 7.58 | 7.45 | 7.45 | 7.7 | 7.35 | 16.19M |
| October 26, 2025 | 7.58 | 7.45 | 7.45 | 7.7 | 7.35 | 16.19M |
| October 24, 2025 | 7.42 | 7.51 | 7.51 | 7.59 | 7.42 | 5.44M |
| October 23, 2025 | 7.58 | 7.4 | 7.4 | 7.58 | 7.26 | 9.55M |
| October 22, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.41 | 4.45M |
| October 21, 2025 | 7.42 | 7.52 | 7.52 | 7.63 | 7.38 | 7.42M |
| October 20, 2025 | 7.39 | 7.35 | 7.35 | 7.42 | 7.23 | 6.52M |