8.32
+0.17(+2.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 10.65 | 10.55 | 10.55 | 10.67 | 10.23 | 2.02M |
| August 11, 2025 | 10.78 | 10.65 | 10.65 | 11.1 | 10.15 | 4.11M |
| August 08, 2025 | 10.68 | 10.57 | 10.57 | 10.77 | 9.83 | 5.78M |
| August 07, 2025 | 10.33 | 10.43 | 10.43 | 10.69 | 10.08 | 4.16M |
| August 06, 2025 | 10.15 | 10.33 | 10.33 | 10.41 | 10.02 | 3.54M |
| August 05, 2025 | 9.72 | 10.15 | 10.15 | 10.24 | 9.45 | 4.2M |
| August 04, 2025 | 9.35 | 9.46 | 9.46 | 9.73 | 9.26 | 3.71M |
| August 01, 2025 | 10.12 | 9.42 | 9.42 | 10.42 | 9.34 | 9.13M |
| July 31, 2025 | 10.6 | 10.3 | 10.3 | 10.88 | 10.12 | 6.37M |
| July 30, 2025 | 9.95 | 10.62 | 10.62 | 10.8 | 9.6 | 20.39M |
| July 29, 2025 | 9.39 | 10 | 10 | 10.26 | 8.94 | 10.32M |
| July 28, 2025 | 9.4 | 9.39 | 9.39 | 9.5 | 9.15 | 2.77M |
| July 25, 2025 | 9.12 | 9.38 | 9.38 | 9.5 | 9.12 | 3.8M |
| July 24, 2025 | 9.21 | 9.28 | 9.28 | 9.43 | 9.07 | 4.67M |
| July 23, 2025 | 9.28 | 9.21 | 9.21 | 9.47 | 9 | 4.58M |
| July 22, 2025 | 9.7 | 9.2 | 9.2 | 10.28 | 9.07 | 8.11M |
| July 21, 2025 | 9.97 | 9.8 | 9.8 | 10.06 | 9.53 | 4.34M |
| July 18, 2025 | 9.9 | 9.97 | 9.97 | 10.12 | 9.6 | 5.19M |
| July 17, 2025 | 9.59 | 9.89 | 9.89 | 10.12 | 9.45 | 6.49M |
| July 16, 2025 | 9.72 | 9.59 | 9.59 | 9.8 | 9.4 | 7.33M |
| July 15, 2025 | 9.03 | 9.48 | 9.48 | 9.78 | 8.98 | 14.41M |
| July 14, 2025 | 8.95 | 9.02 | 9.02 | 9.14 | 8.7 | 4.26M |
| July 11, 2025 | 8.98 | 8.92 | 8.92 | 9.22 | 8.86 | 4.54M |
| July 10, 2025 | 9.08 | 8.84 | 8.84 | 9.08 | 8.68 | 3.74M |
| July 09, 2025 | 8.65 | 8.9 | 8.9 | 9.25 | 8.65 | 5.78M |
| July 08, 2025 | 9.15 | 8.9 | 8.9 | 9.32 | 8.5 | 12.01M |
| July 07, 2025 | 9.1 | 9.15 | 9.15 | 9.27 | 8.93 | 2.65M |