9.18
-0.56(-5.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.5 | 9.18 | 9.18 | 9.52 | 9.02 | 22.27M |
| January 14, 2026 | 8.7 | 9.74 | 9.74 | 9.78 | 8.7 | 30.53M |
| January 13, 2026 | 9.01 | 8.79 | 8.79 | 9.1 | 8.72 | 8.13M |
| January 12, 2026 | 8.64 | 8.9 | 8.9 | 9.08 | 8.5 | 19.03M |
| January 09, 2026 | 8.74 | 8.63 | 8.63 | 8.75 | 8.47 | 6.03M |
| January 08, 2026 | 8.7 | 8.71 | 8.71 | 8.82 | 8.54 | 7.86M |
| January 07, 2026 | 8.69 | 8.7 | 8.7 | 8.8 | 8.47 | 6.69M |
| January 06, 2026 | 8.55 | 8.69 | 8.69 | 8.87 | 8.5 | 17.33M |
| January 05, 2026 | 8.5 | 8.5 | 8.5 | 8.64 | 8.32 | 6.99M |
| January 02, 2026 | 8.07 | 8.48 | 8.48 | 8.68 | 7.95 | 15.68M |
| December 31, 2025 | 8.05 | 8.07 | 8.07 | 8.12 | 7.97 | 2.32M |
| December 30, 2025 | 8.27 | 8.06 | 8.06 | 8.3 | 7.96 | 7.94M |
| December 29, 2025 | 8.22 | 8.27 | 8.27 | 8.5 | 8.2 | 9.43M |
| December 24, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.16 | 1.73M |
| December 23, 2025 | 8.25 | 8.23 | 8.23 | 8.28 | 8.06 | 5.28M |
| December 22, 2025 | 8.08 | 8.26 | 8.26 | 8.36 | 7.93 | 12.86M |
| December 19, 2025 | 7.43 | 8.06 | 8.06 | 8.28 | 7.43 | 21.44M |
| December 18, 2025 | 7.64 | 7.41 | 7.41 | 7.64 | 7.37 | 5.96M |
| December 17, 2025 | 7.55 | 7.66 | 7.66 | 7.75 | 7.5 | 3.26M |
| December 16, 2025 | 7.49 | 7.69 | 7.69 | 7.69 | 7.36 | 6.31M |
| December 15, 2025 | 7.4 | 7.49 | 7.49 | 7.69 | 7.35 | 6.31M |
| December 12, 2025 | 7.4 | 7.39 | 7.39 | 7.5 | 7.37 | 4.99M |
| December 11, 2025 | 7.52 | 7.38 | 7.38 | 7.58 | 7.36 | 6.2M |
| December 10, 2025 | 7.8 | 7.53 | 7.53 | 7.88 | 7.42 | 10.81M |
| December 09, 2025 | 7.85 | 7.8 | 7.8 | 7.92 | 7.66 | 4.94M |
| December 08, 2025 | 8.12 | 7.85 | 7.85 | 8.15 | 7.84 | 5.87M |
| December 05, 2025 | 7.58 | 8.03 | 8.03 | 8.14 | 7.57 | 11.7M |
| December 04, 2025 | 7.46 | 7.65 | 7.65 | 7.71 | 7.39 | 6.12M |
| December 03, 2025 | 7.47 | 7.46 | 7.46 | 7.48 | 7.35 | 4.69M |
| December 02, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.16 | 7.74M |
| December 01, 2025 | 7.93 | 7.46 | 7.46 | 7.93 | 7.21 | 16.57M |
| November 28, 2025 | 7.8 | 7.93 | 7.93 | 7.99 | 7.64 | 5.49M |
| November 27, 2025 | 7.93 | 7.76 | 7.76 | 8.02 | 7.73 | 5.28M |
| November 26, 2025 | 8.4 | 7.93 | 7.93 | 8.4 | 7.79 | 28.51M |
| November 25, 2025 | 7.44 | 7.5 | 7.5 | 7.64 | 7.28 | 10.11M |
| November 24, 2025 | 6.91 | 7.43 | 7.43 | 7.43 | 6.91 | 12M |
| November 21, 2025 | 6.94 | 6.9 | 6.9 | 7.06 | 6.8 | 13.66M |
| November 20, 2025 | 7.29 | 7.07 | 7.07 | 7.38 | 7.05 | 8.15M |
| November 19, 2025 | 7.28 | 7.21 | 7.21 | 7.39 | 7.07 | 11.09M |
| November 18, 2025 | 7.76 | 7.28 | 7.28 | 7.76 | 7.2 | 22.01M |
| November 17, 2025 | 8.31 | 7.76 | 7.76 | 8.31 | 7.58 | 29.79M |
| November 14, 2025 | 8.18 | 8.31 | 8.31 | 8.35 | 8.12 | 6.77M |
| November 13, 2025 | 8.2 | 8.4 | 8.4 | 8.46 | 8.09 | 8.76M |
| November 12, 2025 | 8.36 | 8.25 | 8.25 | 8.58 | 8.2 | 21.36M |
| November 11, 2025 | 8.88 | 8.71 | 8.71 | 8.95 | 8.68 | 7.19M |
| November 10, 2025 | 8.58 | 8.89 | 8.89 | 9.06 | 8.58 | 10.17M |
| November 07, 2025 | 8.35 | 8.63 | 8.63 | 8.7 | 8.2 | 13.72M |
| November 06, 2025 | 8.41 | 8.43 | 8.43 | 8.48 | 8.22 | 10.85M |
| November 05, 2025 | 8.7 | 8.38 | 8.38 | 8.7 | 8.17 | 24.04M |
| November 04, 2025 | 9.4 | 8.76 | 8.76 | 9.41 | 8.72 | 21.42M |
| November 03, 2025 | 9.63 | 9.35 | 9.35 | 9.67 | 9.28 | 13.17M |
| October 31, 2025 | 9.89 | 9.73 | 9.73 | 9.98 | 9.56 | 16.7M |
| October 30, 2025 | 9.63 | 9.9 | 9.9 | 10.05 | 9.36 | 20.46M |
| October 28, 2025 | 9.95 | 9.5 | 9.5 | 9.99 | 9.44 | 16.57M |
| October 27, 2025 | 9.69 | 9.87 | 9.87 | 10.2 | 9.52 | 23.32M |
| October 26, 2025 | 9.69 | 9.87 | 9.87 | 10.2 | 9.52 | 23.32M |
| October 24, 2025 | 9.6 | 9.47 | 9.47 | 9.68 | 9.23 | 14.01M |
| October 23, 2025 | 9.84 | 9.49 | 9.49 | 9.98 | 9.3 | 18.67M |
| October 22, 2025 | 10.02 | 9.84 | 9.84 | 10.02 | 9.8 | 6.69M |
| October 21, 2025 | 9.8 | 10.02 | 10.02 | 10.4 | 9.8 | 20.3M |