9.15
+0.19(+2.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.2 | 8.96 | 8.96 | 9.28 | 8.76 | 114.7M |
| January 12, 2026 | 8.2 | 8.86 | 8.86 | 9.04 | 8.2 | 208.88M |
| January 09, 2026 | 7.39 | 7.93 | 7.93 | 7.95 | 7.38 | 80.53M |
| January 08, 2026 | 7.58 | 7.42 | 7.42 | 7.58 | 7.31 | 29.25M |
| January 07, 2026 | 7.61 | 7.58 | 7.58 | 7.68 | 7.38 | 33.69M |
| January 06, 2026 | 7.65 | 7.65 | 7.65 | 7.74 | 7.57 | 37.34M |
| January 05, 2026 | 7.3 | 7.59 | 7.59 | 7.73 | 7.17 | 60.22M |
| January 02, 2026 | 7 | 7.43 | 7.43 | 7.49 | 6.91 | 25.56M |
| December 31, 2025 | 7.05 | 6.95 | 6.95 | 7.09 | 6.95 | 18.84M |
| December 30, 2025 | 7.07 | 7.05 | 7.05 | 7.13 | 7 | 30.95M |
| December 29, 2025 | 7.17 | 7.07 | 7.07 | 7.28 | 7.05 | 26.77M |
| December 24, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.1 | 16.82M |
| December 23, 2025 | 7.4 | 7.27 | 7.27 | 7.4 | 7.2 | 17.33M |
| December 22, 2025 | 7.4 | 7.36 | 7.36 | 7.52 | 7.31 | 20.98M |
| December 19, 2025 | 7.35 | 7.31 | 7.31 | 7.45 | 7.29 | 34.05M |
| December 18, 2025 | 7.22 | 7.32 | 7.32 | 7.34 | 7.13 | 20.72M |
| December 17, 2025 | 7.2 | 7.3 | 7.3 | 7.32 | 7.03 | 36.91M |
| December 16, 2025 | 7.28 | 7.28 | 7.28 | 7.42 | 7.11 | 43.97M |
| December 15, 2025 | 7.37 | 7.28 | 7.28 | 7.37 | 7.13 | 35.91M |
| December 12, 2025 | 7.08 | 7.31 | 7.31 | 7.47 | 7.06 | 120.34M |
| December 11, 2025 | 7.3 | 7.03 | 7.03 | 7.31 | 7 | 49.66M |
| December 10, 2025 | 7.29 | 7.24 | 7.24 | 7.29 | 7.07 | 45.05M |
| December 09, 2025 | 7.52 | 7.26 | 7.26 | 7.54 | 7.2 | 32.49M |
| December 08, 2025 | 7.5 | 7.47 | 7.47 | 7.5 | 7.35 | 21.66M |
| December 05, 2025 | 7.51 | 7.51 | 7.51 | 7.57 | 7.36 | 33.47M |
| December 04, 2025 | 7.35 | 7.48 | 7.48 | 7.53 | 7.25 | 43.22M |
| December 03, 2025 | 7.66 | 7.29 | 7.29 | 7.69 | 7.2 | 97.43M |
| December 02, 2025 | 8.15 | 7.67 | 7.67 | 8.16 | 7.61 | 99.27M |
| December 01, 2025 | 8.6 | 8.16 | 8.16 | 8.6 | 8.1 | 67.83M |
| November 28, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.5 | 23.3M |
| November 27, 2025 | 8.63 | 8.68 | 8.68 | 8.94 | 8.58 | 39.54M |
| November 26, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.29 | 35.5M |
| November 25, 2025 | 8.45 | 8.48 | 8.48 | 8.69 | 8.38 | 59.27M |
| November 24, 2025 | 7.87 | 8.22 | 8.22 | 8.31 | 7.77 | 84.16M |
| November 21, 2025 | 7.82 | 7.79 | 7.79 | 7.95 | 7.47 | 101.23M |
| November 20, 2025 | 8.3 | 8.19 | 8.19 | 8.4 | 8.06 | 45.33M |
| November 19, 2025 | 8.19 | 8.21 | 8.21 | 8.44 | 8.18 | 21.54M |
| November 18, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 7.98 | 35.68M |
| November 17, 2025 | 8.39 | 8.28 | 8.28 | 8.65 | 8.18 | 38.23M |
| November 14, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.21 | 23.84M |
| November 13, 2025 | 8.45 | 8.49 | 8.49 | 8.6 | 8.37 | 27.9M |
| November 12, 2025 | 8.86 | 8.45 | 8.45 | 8.86 | 8.35 | 44.8M |
| November 11, 2025 | 8.78 | 8.79 | 8.79 | 8.99 | 8.68 | 28.81M |
| November 10, 2025 | 8.48 | 8.68 | 8.68 | 8.77 | 8.46 | 26.6M |
| November 07, 2025 | 8.77 | 8.43 | 8.43 | 8.77 | 8.36 | 56.29M |
| November 06, 2025 | 8.67 | 8.8 | 8.8 | 8.83 | 8.4 | 27.05M |
| November 05, 2025 | 8.5 | 8.68 | 8.68 | 8.68 | 8.35 | 38.69M |
| November 04, 2025 | 9.28 | 8.75 | 8.75 | 9.28 | 8.53 | 69.96M |
| November 03, 2025 | 8.8 | 9.23 | 9.23 | 9.25 | 8.75 | 69.38M |
| October 31, 2025 | 8.74 | 8.62 | 8.62 | 8.93 | 8.58 | 37.27M |
| October 30, 2025 | 8.97 | 8.7 | 8.7 | 8.98 | 8.44 | 49.78M |
| October 28, 2025 | 8.99 | 8.87 | 8.87 | 9.3 | 8.8 | 75.87M |
| October 27, 2025 | 8.44 | 8.9 | 8.9 | 8.97 | 8.41 | 85.71M |
| October 24, 2025 | 8.13 | 8.25 | 8.25 | 8.33 | 8.01 | 30.88M |
| October 23, 2025 | 8.3 | 8.05 | 8.05 | 8.3 | 7.82 | 71.67M |
| October 22, 2025 | 8.43 | 8.32 | 8.32 | 8.43 | 8.25 | 34.52M |
| October 21, 2025 | 8.42 | 8.43 | 8.43 | 8.63 | 8.4 | 28.38M |
| October 20, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.26 | 26.32M |
| 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 |