8.35
-0.54(-6.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.89 | 8.35 | 8.35 | 8.93 | 8.31 | 2.17M |
| November 06, 2025 | 8.51 | 8.89 | 8.89 | 8.91 | 8.38 | 1.33M |
| November 05, 2025 | 8.26 | 8.51 | 8.51 | 8.64 | 8.11 | 978,500 |
| November 04, 2025 | 8.2 | 8.41 | 8.41 | 8.49 | 8.19 | 880,500 |
| November 03, 2025 | 8.27 | 8.46 | 8.46 | 8.56 | 8.25 | 690,000 |
| October 31, 2025 | 7.93 | 8.35 | 8.35 | 8.4 | 7.93 | 1.4M |
| October 30, 2025 | 8.42 | 7.93 | 7.93 | 8.44 | 7.81 | 2.51M |
| October 28, 2025 | 8.45 | 8.09 | 8.09 | 8.45 | 8 | 990,939 |
| October 27, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.21 | 982,500 |
| October 24, 2025 | 8.05 | 8.35 | 8.35 | 8.38 | 8.05 | 1.54M |
| October 23, 2025 | 7.58 | 7.98 | 7.98 | 8.11 | 7.48 | 1.72M |
| October 22, 2025 | 7.87 | 7.57 | 7.57 | 7.87 | 7.33 | 1.4M |
| October 21, 2025 | 7.7 | 7.86 | 7.86 | 8.03 | 7.63 | 388,500 |
| October 20, 2025 | 8.15 | 7.68 | 7.68 | 8.5 | 7.52 | 1.81M |
| October 17, 2025 | 7.9 | 7.67 | 7.67 | 8.06 | 7.65 | 1.32M |
| October 16, 2025 | 7.75 | 7.92 | 7.92 | 8.15 | 7.68 | 882,000 |
| October 15, 2025 | 7.58 | 7.74 | 7.74 | 7.75 | 7.52 | 1.96M |
| October 14, 2025 | 8.04 | 7.58 | 7.58 | 8.09 | 7.52 | 2.1M |
| October 13, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 7.73 | 1.72M |
| October 10, 2025 | 8.48 | 8.17 | 8.17 | 8.5 | 8.09 | 2.34M |
| October 09, 2025 | 8.95 | 8.28 | 8.28 | 8.96 | 8.2 | 2.73M |
| October 08, 2025 | 8.74 | 8.94 | 8.94 | 9.01 | 8.72 | 1.07M |
| October 06, 2025 | 8.75 | 8.74 | 8.74 | 8.76 | 8.57 | 440,500 |
| October 03, 2025 | 8.57 | 8.75 | 8.75 | 8.76 | 8.41 | 1.18M |
| October 02, 2025 | 8.43 | 8.57 | 8.57 | 8.75 | 8.37 | 1.67M |
| September 30, 2025 | 8.32 | 8.41 | 8.41 | 8.45 | 8.14 | 2.31M |
| September 29, 2025 | 8.2 | 8.32 | 8.32 | 8.44 | 8.14 | 1.78M |
| September 26, 2025 | 8.3 | 8.15 | 8.15 | 8.42 | 8.08 | 3.35M |
| September 25, 2025 | 8.78 | 8.3 | 8.3 | 8.78 | 8.25 | 2.44M |
| September 24, 2025 | 8.47 | 8.71 | 8.71 | 8.72 | 8.36 | 1.63M |
| September 23, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.34 | 3.24M |
| September 22, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.5 | 2.89M |
| September 19, 2025 | 8.89 | 8.86 | 8.86 | 8.93 | 8.72 | 2.41M |
| September 18, 2025 | 9.18 | 8.89 | 8.89 | 9.18 | 8.74 | 4.75M |
| September 17, 2025 | 9.34 | 9.19 | 9.19 | 9.34 | 8.94 | 5.76M |
| September 16, 2025 | 9.53 | 9.37 | 9.37 | 9.56 | 9.1 | 2.17M |
| September 15, 2025 | 9.85 | 9.5 | 9.5 | 9.85 | 9.05 | 8.59M |
| September 12, 2025 | 9.59 | 9.85 | 9.85 | 9.85 | 9.24 | 9.81M |
| September 11, 2025 | 9.7 | 9.56 | 9.56 | 9.74 | 9.29 | 9.14M |
| September 10, 2025 | 10.79 | 9.97 | 9.97 | 10.86 | 9.7 | 10.34M |
| September 09, 2025 | 10.46 | 10.79 | 10.79 | 10.94 | 10.19 | 6.28M |
| September 08, 2025 | 10.5 | 10.45 | 10.45 | 10.69 | 10.18 | 7.99M |
| September 05, 2025 | 9.3 | 10.5 | 10.5 | 10.8 | 9.3 | 18.64M |
| September 04, 2025 | 9.3 | 9.26 | 9.26 | 9.9 | 9.21 | 8.88M |
| September 03, 2025 | 9.39 | 9.18 | 9.18 | 9.39 | 9.02 | 3.6M |
| September 02, 2025 | 9.29 | 9.16 | 9.16 | 9.45 | 9.01 | 5.3M |
| September 01, 2025 | 8.93 | 9.14 | 9.14 | 9.39 | 8.93 | 6.41M |
| August 29, 2025 | 8.86 | 8.91 | 8.91 | 9.33 | 8.8 | 9.2M |
| August 28, 2025 | 9.2 | 8.96 | 8.96 | 9.31 | 8.68 | 13.91M |
| August 27, 2025 | 9.82 | 9.23 | 9.23 | 9.93 | 9.2 | 9.63M |
| August 26, 2025 | 9.79 | 9.83 | 9.83 | 9.97 | 9.41 | 11.48M |
| August 25, 2025 | 11 | 9.6 | 9.6 | 11.08 | 9.2 | 32M |
| August 22, 2025 | 11.95 | 11.32 | 11.32 | 12.07 | 11.21 | 9.37M |
| August 21, 2025 | 11.39 | 11.99 | 11.99 | 12.2 | 11.39 | 5.76M |
| August 20, 2025 | 11.9 | 11.39 | 11.39 | 11.9 | 11.19 | 5.43M |
| August 19, 2025 | 11.61 | 11.95 | 11.95 | 12.23 | 11.31 | 8.45M |
| August 18, 2025 | 10.9 | 11.86 | 11.86 | 11.88 | 10.82 | 7.18M |
| August 15, 2025 | 10.68 | 10.92 | 10.92 | 10.95 | 10.46 | 4.75M |
| August 14, 2025 | 11 | 10.69 | 10.69 | 11 | 10.57 | 4.61M |
| August 13, 2025 | 10.69 | 10.8 | 10.8 | 11.07 | 10.6 | 5.37M |