8.90
-0.16(-1.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.99 | 8.9 | 8.9 | 9.12 | 8.5 | 1.27M |
| November 06, 2025 | 9.07 | 9.06 | 9.06 | 9.24 | 8.85 | 1.34M |
| November 05, 2025 | 9.23 | 9.16 | 9.16 | 9.23 | 9.02 | 1.2M |
| November 04, 2025 | 9.17 | 9.21 | 9.21 | 9.24 | 9.1 | 1.28M |
| November 03, 2025 | 9.17 | 9.17 | 9.17 | 9.4 | 9.03 | 1.27M |
| October 31, 2025 | 9.16 | 9.13 | 9.13 | 9.31 | 9 | 580,000 |
| October 30, 2025 | 9.52 | 9.14 | 9.14 | 9.52 | 9.01 | 560,000 |
| October 28, 2025 | 9.31 | 9.5 | 9.5 | 9.5 | 9.15 | 537,500 |
| October 27, 2025 | 9.3 | 9.29 | 9.29 | 9.65 | 9.2 | 715,000 |
| October 26, 2025 | 9.3 | 9.29 | 9.29 | 9.65 | 9.2 | 715,000 |
| October 24, 2025 | 9.09 | 9.28 | 9.28 | 9.28 | 9.08 | 582,500 |
| October 23, 2025 | 9.37 | 9.18 | 9.18 | 9.39 | 9.15 | 580,000 |
| October 22, 2025 | 9.28 | 9.35 | 9.35 | 9.44 | 9.25 | 567,500 |
| October 21, 2025 | 9.63 | 9.38 | 9.38 | 9.84 | 9.3 | 1.32M |
| October 20, 2025 | 9.27 | 9.61 | 9.61 | 9.62 | 9.27 | 1.33M |
| October 17, 2025 | 9.1 | 9.25 | 9.25 | 9.47 | 9.1 | 1.34M |
| October 16, 2025 | 9.15 | 9.17 | 9.17 | 9.5 | 9.13 | 1.32M |
| October 15, 2025 | 8.97 | 9.36 | 9.36 | 9.36 | 8.71 | 1.62M |
| October 14, 2025 | 8.66 | 8.95 | 8.95 | 9.39 | 8.37 | 632,500 |
| October 13, 2025 | 8.86 | 8.64 | 8.64 | 9.01 | 8.59 | 635,000 |
| October 10, 2025 | 9.22 | 8.96 | 8.96 | 9.22 | 8.91 | 1.23M |
| October 09, 2025 | 9.16 | 9.2 | 9.2 | 9.32 | 9.01 | 1.24M |
| October 08, 2025 | 9 | 9.15 | 9.15 | 9.4 | 8.72 | 1.25M |
| October 06, 2025 | 9.14 | 9.12 | 9.12 | 9.47 | 9.01 | 1.29M |
| October 03, 2025 | 9.17 | 9.14 | 9.14 | 9.31 | 9 | 1.21M |
| October 02, 2025 | 9.05 | 9.26 | 9.26 | 9.39 | 9.05 | 1.25M |
| September 30, 2025 | 9.04 | 9.05 | 9.05 | 9.3 | 9 | 552,500 |
| September 29, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.86 | 645,000 |
| September 26, 2025 | 9.19 | 9.19 | 9.19 | 9.3 | 9.01 | 1.22M |
| September 25, 2025 | 9.3 | 9.32 | 9.32 | 9.44 | 9.2 | 625,000 |
| September 24, 2025 | 9.45 | 9.27 | 9.27 | 9.53 | 9.16 | 622,500 |
| September 23, 2025 | 9.2 | 9.5 | 9.5 | 9.65 | 9.17 | 665,000 |
| September 22, 2025 | 9.98 | 9.19 | 9.19 | 9.99 | 9.12 | 775,000 |
| September 19, 2025 | 8.71 | 9.98 | 9.98 | 10.5 | 8.71 | 1.8M |
| September 18, 2025 | 8.8 | 8.6 | 8.6 | 8.93 | 8.41 | 1.21M |
| September 17, 2025 | 9.02 | 8.9 | 8.9 | 9.79 | 8.84 | 567,500 |
| September 16, 2025 | 9.9 | 9.46 | 9.46 | 10.08 | 9.01 | 2.19M |
| September 15, 2025 | 9.67 | 10.03 | 10.03 | 10.36 | 9.49 | 1.97M |
| September 12, 2025 | 10.41 | 9.68 | 9.68 | 11.28 | 9.52 | 657,500 |
| September 11, 2025 | 11.8 | 11.05 | 11.05 | 12.03 | 10.51 | 610,000 |
| September 10, 2025 | 9.7 | 11.62 | 11.62 | 14.01 | 9.7 | 3.82M |
| September 09, 2025 | 9.55 | 9.38 | 9.38 | 9.96 | 8.98 | 1.4M |
| September 08, 2025 | 8.97 | 9.37 | 9.37 | 9.65 | 8.97 | 2.03M |
| September 05, 2025 | 8.62 | 8.97 | 8.97 | 9.25 | 8.62 | 3.36M |
| September 04, 2025 | 9 | 8.62 | 8.62 | 9.19 | 8.62 | 2.06M |
| September 03, 2025 | 9.48 | 9 | 9 | 9.48 | 8.65 | 895,000 |
| September 02, 2025 | 9.7 | 8.88 | 8.88 | 9.73 | 8.82 | 2.04M |
| September 01, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.25 | 1.64M |
| August 29, 2025 | 9.2 | 9.33 | 9.33 | 9.4 | 9.07 | 1.17M |
| August 28, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 8.4 | 1.41M |
| August 27, 2025 | 9.2 | 8.83 | 8.83 | 9.68 | 8.39 | 1.68M |
| August 26, 2025 | 8.25 | 8.85 | 8.85 | 8.85 | 8.25 | 960,000 |
| August 25, 2025 | 8.7 | 8.25 | 8.25 | 8.7 | 8.1 | 877,500 |
| August 22, 2025 | 9.08 | 8.39 | 8.39 | 9.12 | 8.22 | 1.44M |
| August 21, 2025 | 9.47 | 8.83 | 8.83 | 9.71 | 8.69 | 1.08M |
| August 20, 2025 | 9.46 | 8.46 | 8.46 | 9.63 | 8.01 | 2.29M |
| August 19, 2025 | 10.2 | 9.7 | 9.7 | 10.2 | 9.26 | 1.65M |
| August 18, 2025 | 9.5 | 9.7 | 9.7 | 9.8 | 9.1 | 812,500 |
| August 15, 2025 | 9.73 | 9.29 | 9.29 | 9.73 | 9.15 | 1.72M |
| August 14, 2025 | 9.7 | 9.83 | 9.83 | 10 | 9.44 | 1.38M |