8.23
-0.49(-5.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.74 | 8.23 | 8.23 | 8.74 | 8.17 | 47.35M |
| October 16, 2025 | 8.73 | 8.72 | 8.72 | 8.85 | 8.58 | 25.76M |
| October 15, 2025 | 8.47 | 8.71 | 8.71 | 8.73 | 8.34 | 32.09M |
| October 14, 2025 | 9.11 | 8.36 | 8.36 | 9.31 | 8.3 | 108.22M |
| October 13, 2025 | 8.77 | 9.01 | 9.01 | 9.26 | 8.73 | 60.39M |
| October 10, 2025 | 9.28 | 9.1 | 9.1 | 9.45 | 9.05 | 66.34M |
| October 09, 2025 | 9.05 | 9.33 | 9.33 | 9.5 | 8.98 | 94.78M |
| October 08, 2025 | 8.93 | 8.96 | 8.96 | 8.96 | 8.77 | 13.21M |
| October 06, 2025 | 9.06 | 8.93 | 8.93 | 9.06 | 8.74 | 25.71M |
| October 03, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 8.84 | 25.73M |
| October 02, 2025 | 9.44 | 9.16 | 9.16 | 9.56 | 9.1 | 44.54M |
| September 30, 2025 | 8.92 | 9.27 | 9.27 | 9.27 | 8.89 | 71.99M |
| September 29, 2025 | 8.67 | 8.9 | 8.9 | 8.95 | 8.58 | 53.18M |
| September 26, 2025 | 9.06 | 8.67 | 8.67 | 9.06 | 8.6 | 83.57M |
| September 25, 2025 | 9.02 | 9.06 | 9.06 | 9.22 | 8.91 | 62.47M |
| September 24, 2025 | 8.98 | 8.99 | 8.99 | 9.08 | 8.8 | 54.76M |
| September 23, 2025 | 9.3 | 9.02 | 9.02 | 9.39 | 8.85 | 62.41M |
| September 22, 2025 | 9.18 | 9.33 | 9.33 | 9.37 | 9.12 | 55.38M |
| September 19, 2025 | 9.56 | 9.28 | 9.28 | 9.56 | 9.08 | 153.91M |
| September 18, 2025 | 9.32 | 9.57 | 9.57 | 9.59 | 9.15 | 104.01M |
| September 17, 2025 | 9.21 | 9.4 | 9.4 | 9.42 | 9.02 | 71.36M |
| September 16, 2025 | 9.56 | 9.16 | 9.16 | 9.56 | 9.12 | 98.95M |
| September 15, 2025 | 9.7 | 9.56 | 9.56 | 9.84 | 9.43 | 76.15M |
| September 12, 2025 | 9.5 | 9.65 | 9.65 | 9.75 | 9.35 | 154.3M |
| September 11, 2025 | 9.09 | 9.21 | 9.17 | 9.3 | 8.97 | 102.23M |
| September 10, 2025 | 9.1 | 9.03 | 8.99 | 9.16 | 8.88 | 111.16M |
| September 09, 2025 | 9.32 | 9.14 | 9.14 | 9.45 | 9.08 | 108.3M |
| September 08, 2025 | 9.83 | 9.19 | 9.19 | 9.83 | 8.9 | 209.98M |
| September 05, 2025 | 9.83 | 9.77 | 9.77 | 9.85 | 9.5 | 96.85M |
| September 04, 2025 | 10.18 | 9.78 | 9.78 | 10.18 | 9.62 | 92.82M |
| September 03, 2025 | 10.15 | 10.12 | 10.12 | 10.2 | 9.92 | 67.34M |
| September 02, 2025 | 10.4 | 10 | 10 | 10.47 | 9.73 | 151.73M |
| September 01, 2025 | 11.82 | 10.18 | 10.18 | 11.82 | 10.05 | 336.04M |
| August 29, 2025 | 11.76 | 11.82 | 11.82 | 12.01 | 11.35 | 106.31M |
| August 28, 2025 | 11.43 | 11.6 | 11.6 | 11.6 | 11.07 | 88.88M |
| August 27, 2025 | 11.7 | 11.34 | 11.34 | 11.82 | 11.25 | 137.53M |
| August 26, 2025 | 10.66 | 11.47 | 11.47 | 11.63 | 10.52 | 415.81M |
| August 25, 2025 | 10.85 | 10.63 | 10.63 | 10.95 | 10.3 | 101.95M |
| August 22, 2025 | 10.5 | 10.56 | 10.56 | 10.84 | 10.2 | 172.15M |
| August 21, 2025 | 10.03 | 10.1 | 10.1 | 10.14 | 9.71 | 84.98M |
| August 20, 2025 | 10.05 | 9.84 | 9.84 | 10.14 | 9.5 | 148.93M |
| August 19, 2025 | 10.48 | 10.22 | 10.22 | 10.64 | 9.88 | 125.51M |
| August 18, 2025 | 10.67 | 10.39 | 10.39 | 10.68 | 10.1 | 112.52M |
| August 15, 2025 | 10.8 | 10.68 | 10.68 | 10.86 | 10.35 | 67.02M |
| August 14, 2025 | 10.8 | 10.79 | 10.79 | 10.84 | 10.47 | 78.92M |
| August 13, 2025 | 10.56 | 10.73 | 10.73 | 10.74 | 10.26 | 89.62M |
| August 12, 2025 | 11.11 | 10.34 | 10.34 | 11.2 | 10.08 | 179M |
| August 11, 2025 | 11.3 | 11.06 | 11.06 | 11.45 | 10.41 | 87.53M |
| August 08, 2025 | 11.44 | 11.19 | 11.19 | 11.45 | 11.02 | 73.46M |
| August 07, 2025 | 11.66 | 11.34 | 11.34 | 11.84 | 11.09 | 85.9M |
| August 06, 2025 | 10.7 | 11.32 | 11.32 | 11.55 | 10.7 | 96.02M |
| August 05, 2025 | 11.88 | 11.03 | 11.03 | 11.89 | 10.17 | 297.65M |
| August 04, 2025 | 11.52 | 11.85 | 11.85 | 11.96 | 11.25 | 119.21M |
| August 01, 2025 | 12.5 | 11.6 | 11.6 | 12.5 | 11.48 | 153.2M |
| July 31, 2025 | 10.78 | 12.08 | 12.08 | 12.56 | 10.74 | 244.66M |
| July 30, 2025 | 10.84 | 10.88 | 10.88 | 11.24 | 10.5 | 112.77M |
| July 29, 2025 | 10.08 | 10.88 | 10.88 | 10.96 | 10.08 | 130.47M |
| July 28, 2025 | 10.04 | 10.08 | 10.08 | 10.14 | 9.88 | 80.75M |
| July 25, 2025 | 11.1 | 9.99 | 9.99 | 11.1 | 9.91 | 229.01M |
| July 24, 2025 | 10.74 | 11.18 | 11.18 | 11.18 | 10.6 | 82.17M |