9.81
+0.01(+0.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.78 | 9.81 | 9.81 | 9.84 | 9.68 | 13.1M |
| December 23, 2025 | 9.88 | 9.8 | 9.8 | 10 | 9.7 | 27.7M |
| December 22, 2025 | 10.07 | 9.89 | 9.89 | 10.07 | 9.76 | 23.74M |
| December 19, 2025 | 10.14 | 9.99 | 9.99 | 10.14 | 9.91 | 17.12M |
| December 18, 2025 | 9.9 | 10.04 | 10.04 | 10.11 | 9.88 | 29.55M |
| December 17, 2025 | 9.76 | 9.87 | 9.87 | 9.91 | 9.68 | 20.37M |
| December 16, 2025 | 9.84 | 9.78 | 9.78 | 9.84 | 9.7 | 15.69M |
| December 15, 2025 | 9.91 | 9.84 | 9.84 | 9.91 | 9.78 | 17.65M |
| December 12, 2025 | 9.8 | 9.86 | 9.86 | 9.88 | 9.77 | 18.44M |
| December 11, 2025 | 9.97 | 9.84 | 9.84 | 9.99 | 9.79 | 13.77M |
| December 10, 2025 | 9.9 | 9.94 | 9.94 | 9.94 | 9.79 | 15.13M |
| December 09, 2025 | 10.08 | 9.87 | 9.87 | 10.09 | 9.79 | 32.74M |
| December 08, 2025 | 10.35 | 10.07 | 10.07 | 10.37 | 10.02 | 35.35M |
| December 05, 2025 | 10.39 | 10.37 | 10.37 | 10.43 | 10.26 | 16.57M |
| December 04, 2025 | 10.57 | 10.36 | 10.36 | 10.57 | 10.28 | 12.82M |
| December 03, 2025 | 10.51 | 10.5 | 10.5 | 10.59 | 10.42 | 12.28M |
| December 02, 2025 | 10.3 | 10.51 | 10.51 | 10.52 | 10.25 | 29.69M |
| December 01, 2025 | 10.16 | 10.27 | 10.27 | 10.29 | 10.1 | 13.65M |
| November 28, 2025 | 10.36 | 10.16 | 10.16 | 10.37 | 10.05 | 29.8M |
| November 27, 2025 | 10.23 | 10.3 | 10.3 | 10.34 | 10.2 | 13.82M |
| November 26, 2025 | 10.34 | 10.23 | 10.23 | 10.39 | 10.15 | 20.47M |
| November 25, 2025 | 10.38 | 10.39 | 10.39 | 10.45 | 10.28 | 12.53M |
| November 24, 2025 | 10.32 | 10.33 | 10.33 | 10.36 | 10.18 | 23.75M |
| November 21, 2025 | 10.45 | 10.32 | 10.32 | 10.49 | 10.25 | 33.83M |
| November 20, 2025 | 11.08 | 10.63 | 10.63 | 11.08 | 10.56 | 39.57M |
| November 19, 2025 | 11 | 11.04 | 11.04 | 11.06 | 10.85 | 25.33M |
| November 18, 2025 | 11.3 | 10.95 | 10.95 | 11.43 | 10.84 | 49.1M |
| November 17, 2025 | 11.29 | 11.47 | 11.47 | 11.47 | 11.17 | 26.99M |
| November 14, 2025 | 11.49 | 11.27 | 11.27 | 11.65 | 11.18 | 22.96M |
| November 13, 2025 | 11.45 | 11.55 | 11.55 | 11.57 | 11.34 | 16.09M |
| November 12, 2025 | 11.38 | 11.55 | 11.55 | 11.6 | 11.33 | 20.29M |
| November 11, 2025 | 11.77 | 11.53 | 11.53 | 11.86 | 11.31 | 38.51M |
| November 10, 2025 | 11.72 | 11.76 | 11.76 | 11.92 | 11.53 | 43.4M |
| November 07, 2025 | 11.6 | 11.54 | 11.54 | 11.8 | 11.45 | 27.65M |
| November 06, 2025 | 11.42 | 11.61 | 11.61 | 11.68 | 11.38 | 41.16M |
| November 05, 2025 | 11.05 | 11.38 | 11.38 | 11.45 | 10.87 | 37.56M |
| November 04, 2025 | 11.18 | 11.07 | 11.07 | 11.31 | 10.97 | 38.13M |
| November 03, 2025 | 10.73 | 11.17 | 11.17 | 11.28 | 10.7 | 71.07M |
| October 31, 2025 | 10.58 | 10.67 | 10.67 | 10.78 | 10.43 | 46.21M |
| October 30, 2025 | 10.71 | 10.67 | 10.67 | 10.83 | 10.61 | 35.9M |
| October 28, 2025 | 10.88 | 10.56 | 10.56 | 10.93 | 10.5 | 53.87M |
| October 27, 2025 | 10.85 | 10.88 | 10.88 | 11.09 | 10.65 | 42.4M |
| October 24, 2025 | 10.93 | 11 | 11 | 11.02 | 10.8 | 32.47M |
| October 23, 2025 | 10.82 | 10.93 | 10.93 | 11.04 | 10.72 | 45.51M |
| October 22, 2025 | 11 | 10.93 | 10.93 | 11.06 | 10.7 | 42.89M |
| October 21, 2025 | 11.43 | 11.26 | 11.26 | 11.43 | 10.97 | 67.51M |
| October 20, 2025 | 11.24 | 11.43 | 11.43 | 11.49 | 11.08 | 69.56M |
| October 17, 2025 | 11.29 | 11.01 | 11.01 | 11.33 | 10.89 | 54.15M |
| October 16, 2025 | 10.98 | 11.19 | 11.19 | 11.5 | 10.98 | 89.53M |
| October 15, 2025 | 10.94 | 10.98 | 10.98 | 11 | 10.57 | 59.42M |
| October 14, 2025 | 10.57 | 10.81 | 10.81 | 11.08 | 10.57 | 87.96M |
| October 13, 2025 | 10.17 | 10.55 | 10.55 | 10.55 | 10.1 | 40.72M |
| October 10, 2025 | 10.5 | 10.52 | 10.52 | 10.75 | 10.25 | 48.92M |
| October 09, 2025 | 10.25 | 10.47 | 10.47 | 10.48 | 10.17 | 27.16M |
| October 08, 2025 | 10.28 | 10.28 | 10.28 | 10.36 | 10.17 | 5.72M |
| October 06, 2025 | 10.45 | 10.36 | 10.36 | 10.54 | 10.29 | 10.11M |
| October 03, 2025 | 10.25 | 10.35 | 10.35 | 10.37 | 10.22 | 9.51M |
| October 02, 2025 | 10.14 | 10.22 | 10.22 | 10.23 | 10.04 | 8.04M |
| September 30, 2025 | 10.3 | 10.18 | 10.18 | 10.34 | 10.06 | 25.09M |
| September 29, 2025 | 10.28 | 10.29 | 10.29 | 10.37 | 10.17 | 23.2M |