8.15
+0.53(+6.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.6 | 8.15 | 8.15 | 8.27 | 7.6 | 3.62M |
| December 03, 2025 | 7.7 | 7.62 | 7.62 | 7.72 | 7.42 | 2.84M |
| December 02, 2025 | 7.88 | 7.75 | 7.75 | 7.95 | 7.66 | 3.09M |
| December 01, 2025 | 7.82 | 7.77 | 7.77 | 8.14 | 7.66 | 2.73M |
| November 28, 2025 | 7.8 | 7.97 | 7.97 | 8.15 | 7.8 | 2.89M |
| November 27, 2025 | 7.2 | 7.97 | 7.97 | 8.17 | 7.2 | 6.6M |
| November 26, 2025 | 7.14 | 7.5 | 7.5 | 7.56 | 7.14 | 5.17M |
| November 25, 2025 | 7.03 | 7.14 | 7.14 | 7.49 | 7.03 | 7.31M |
| November 24, 2025 | 7.01 | 7 | 7 | 7.39 | 7 | 11.62M |
| November 21, 2025 | 7.58 | 6.98 | 6.98 | 7.85 | 6.8 | 12.36M |
| November 20, 2025 | 6.78 | 7.93 | 7.93 | 8.02 | 6.66 | 15.95M |
| November 19, 2025 | 6.6 | 6.61 | 6.61 | 6.79 | 6.52 | 2.3M |
| November 18, 2025 | 6.93 | 6.63 | 6.63 | 6.93 | 6.6 | 2.95M |
| November 17, 2025 | 7.45 | 6.87 | 6.87 | 7.45 | 6.65 | 2.83M |
| November 14, 2025 | 6.82 | 7.13 | 7.13 | 7.42 | 6.77 | 5.19M |
| November 13, 2025 | 6.88 | 6.9 | 6.9 | 7.02 | 6.75 | 3.22M |
| November 12, 2025 | 6.86 | 6.88 | 6.88 | 7.04 | 6.6 | 3.41M |
| November 11, 2025 | 6.95 | 6.71 | 6.71 | 6.95 | 6.55 | 3.3M |
| November 10, 2025 | 6.88 | 6.86 | 6.86 | 6.88 | 6.6 | 5.27M |
| November 07, 2025 | 6.94 | 6.5 | 6.5 | 6.94 | 6.5 | 6.07M |
| November 06, 2025 | 7.02 | 6.95 | 6.95 | 7.02 | 6.73 | 7.41M |
| November 05, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.75 | 3.82M |
| November 04, 2025 | 7.16 | 6.94 | 6.94 | 7.16 | 6.88 | 4.84M |
| November 03, 2025 | 7.44 | 7.21 | 7.21 | 7.67 | 7.17 | 5.42M |
| October 31, 2025 | 7.25 | 7.38 | 7.38 | 7.71 | 7.09 | 5.58M |
| October 30, 2025 | 7.34 | 7.2 | 7.2 | 7.37 | 6.95 | 7.19M |
| October 28, 2025 | 7.55 | 7.35 | 7.35 | 7.75 | 7.2 | 4.71M |
| October 27, 2025 | 7.15 | 7.54 | 7.54 | 7.63 | 7.14 | 10.84M |
| October 24, 2025 | 7.28 | 7.14 | 7.14 | 7.48 | 7.05 | 8.4M |
| October 23, 2025 | 7.85 | 7.18 | 7.18 | 7.89 | 6.92 | 10.32M |
| October 22, 2025 | 8.34 | 7.89 | 7.89 | 8.34 | 7.82 | 3.12M |
| October 21, 2025 | 7.95 | 8.27 | 8.27 | 8.46 | 7.7 | 6.18M |
| October 20, 2025 | 7.36 | 7.85 | 7.85 | 7.9 | 7.36 | 5.68M |
| October 17, 2025 | 7.97 | 7.35 | 7.35 | 7.97 | 7.25 | 5.98M |
| October 16, 2025 | 8 | 7.73 | 7.73 | 8.17 | 7.68 | 4.76M |
| October 15, 2025 | 7.49 | 7.81 | 7.81 | 7.9 | 7.36 | 4.64M |
| October 14, 2025 | 7.87 | 7.49 | 7.49 | 8.27 | 7.4 | 6.88M |
| October 13, 2025 | 7.9 | 7.87 | 7.87 | 8.06 | 7.5 | 7.92M |
| October 10, 2025 | 8.7 | 8.11 | 8.11 | 8.8 | 8 | 8.1M |
| October 09, 2025 | 9.79 | 8.76 | 8.76 | 9.79 | 8.66 | 10.89M |
| October 08, 2025 | 9.51 | 9.64 | 9.64 | 9.81 | 9.34 | 2.58M |
| October 06, 2025 | 9.35 | 9.41 | 9.41 | 9.47 | 9.22 | 2.15M |
| October 03, 2025 | 9.5 | 9.33 | 9.33 | 9.56 | 9.23 | 2.1M |
| October 02, 2025 | 9.9 | 9.5 | 9.5 | 10.18 | 9.33 | 7.98M |
| September 30, 2025 | 9.9 | 9.9 | 9.9 | 10.2 | 9.61 | 4.43M |
| September 29, 2025 | 9.25 | 9.82 | 9.82 | 10.23 | 9.24 | 8.49M |
| September 26, 2025 | 9.15 | 9.24 | 9.24 | 9.53 | 8.83 | 6.05M |
| September 25, 2025 | 9.71 | 9.15 | 9.15 | 9.8 | 9.1 | 5.91M |
| September 24, 2025 | 9.8 | 9.46 | 9.46 | 9.83 | 9.1 | 11.2M |
| September 23, 2025 | 10.31 | 9.83 | 9.83 | 10.32 | 9.71 | 8.18M |
| September 22, 2025 | 10.59 | 10.2 | 10.2 | 10.72 | 9.86 | 10.09M |
| September 19, 2025 | 11.19 | 10.59 | 10.59 | 11.45 | 10.18 | 14.06M |
| September 18, 2025 | 9.85 | 10.79 | 10.79 | 10.96 | 9.85 | 24.67M |
| September 17, 2025 | 10.66 | 9.85 | 9.85 | 10.69 | 9.55 | 11.05M |
| September 16, 2025 | 11 | 10.29 | 10.29 | 11.06 | 10.18 | 5.65M |
| September 15, 2025 | 11.37 | 10.96 | 10.96 | 11.47 | 10.74 | 7.24M |
| September 12, 2025 | 10.8 | 11.37 | 11.37 | 11.52 | 10.57 | 12.03M |
| September 11, 2025 | 9.98 | 10.34 | 10.34 | 10.52 | 9.49 | 15.38M |
| September 10, 2025 | 11.47 | 10.85 | 10.85 | 11.58 | 10.67 | 11.49M |
| September 09, 2025 | 11.4 | 11.6 | 11.6 | 11.8 | 10.99 | 8.28M |