8.39
+0.05(+0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.35 | 8.39 | 8.39 | 8.42 | 8.26 | 1.56M |
| December 23, 2025 | 8.55 | 8.34 | 8.34 | 8.55 | 8.23 | 4M |
| December 22, 2025 | 8.61 | 8.49 | 8.49 | 8.7 | 8.43 | 4.1M |
| December 19, 2025 | 8.5 | 8.52 | 8.52 | 8.54 | 8.32 | 3.97M |
| December 18, 2025 | 8.64 | 8.42 | 8.42 | 8.65 | 8.25 | 4.45M |
| December 17, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.44 | 2.86M |
| December 16, 2025 | 8.66 | 8.51 | 8.51 | 8.66 | 8.3 | 9.05M |
| December 15, 2025 | 9 | 8.64 | 8.64 | 9.01 | 8.56 | 5.4M |
| December 12, 2025 | 8.95 | 9.03 | 9.03 | 9.09 | 8.82 | 4.82M |
| December 11, 2025 | 9.04 | 8.8 | 8.8 | 9.22 | 8.72 | 5.34M |
| December 10, 2025 | 9.33 | 9.04 | 9.04 | 9.33 | 8.91 | 6.89M |
| December 09, 2025 | 9.41 | 9.33 | 9.33 | 9.5 | 9.22 | 3.6M |
| December 08, 2025 | 9.45 | 9.36 | 9.36 | 9.55 | 9.31 | 3.14M |
| December 05, 2025 | 9.35 | 9.45 | 9.45 | 9.57 | 9.15 | 5.64M |
| December 04, 2025 | 9.46 | 9.43 | 9.43 | 9.52 | 9.25 | 4.08M |
| December 03, 2025 | 9.72 | 9.32 | 9.32 | 9.89 | 9.28 | 5.37M |
| December 02, 2025 | 9.8 | 9.71 | 9.71 | 9.99 | 9.6 | 8.55M |
| December 01, 2025 | 9.16 | 9.55 | 9.55 | 9.65 | 9.16 | 7.93M |
| November 28, 2025 | 9.22 | 9.16 | 9.16 | 9.28 | 9.1 | 4.41M |
| November 27, 2025 | 8.82 | 9.18 | 9.18 | 9.42 | 8.82 | 6.41M |
| November 26, 2025 | 9.32 | 9 | 9 | 9.34 | 8.96 | 6.02M |
| November 25, 2025 | 9.34 | 9.25 | 9.25 | 9.48 | 9.12 | 5.97M |
| November 24, 2025 | 9.36 | 9.27 | 9.27 | 9.36 | 8.95 | 8.65M |
| November 21, 2025 | 9.09 | 9.04 | 9.04 | 9.27 | 8.81 | 8.04M |
| November 20, 2025 | 9.84 | 9.21 | 9.21 | 10.1 | 9 | 17.86M |
| November 19, 2025 | 10.13 | 9.76 | 9.76 | 10.21 | 9.75 | 6.64M |
| November 18, 2025 | 10.5 | 9.99 | 9.99 | 10.5 | 9.9 | 15.37M |
| November 17, 2025 | 11 | 10.67 | 10.67 | 11 | 10.55 | 7.49M |
| November 14, 2025 | 11.18 | 11.01 | 11.01 | 11.3 | 10.91 | 6.1M |
| November 13, 2025 | 11.41 | 11.36 | 11.36 | 11.57 | 11.15 | 4.38M |
| November 12, 2025 | 11.94 | 11.5 | 11.5 | 12.01 | 11.36 | 6.14M |
| November 11, 2025 | 11.45 | 11.79 | 11.79 | 11.79 | 11.26 | 17.9M |
| November 10, 2025 | 11.68 | 11.3 | 11.3 | 11.75 | 11.1 | 21.17M |
| November 07, 2025 | 12.13 | 12 | 12 | 12.4 | 11.92 | 10.42M |
| November 06, 2025 | 12.49 | 12.71 | 12.71 | 12.85 | 12.11 | 5.74M |
| November 05, 2025 | 12.3 | 12.29 | 12.29 | 12.31 | 11.85 | 6.08M |
| November 04, 2025 | 14.1 | 12.5 | 12.5 | 14.12 | 12.4 | 15.18M |
| November 03, 2025 | 14.01 | 14.14 | 14.14 | 14.3 | 13.61 | 3.4M |
| October 31, 2025 | 14.89 | 13.99 | 13.99 | 14.89 | 13.89 | 4.8M |
| October 30, 2025 | 14.66 | 14.38 | 14.38 | 14.84 | 14.22 | 2.67M |
| October 28, 2025 | 15.45 | 14.62 | 14.62 | 15.45 | 14.34 | 5.58M |
| October 27, 2025 | 15.43 | 15.42 | 15.42 | 15.8 | 15.23 | 3.47M |
| October 24, 2025 | 15 | 15.26 | 15.26 | 15.48 | 14.77 | 4.24M |
| October 23, 2025 | 14.72 | 14.88 | 14.88 | 14.97 | 13.87 | 4.75M |
| October 22, 2025 | 14.96 | 14.72 | 14.72 | 14.96 | 14.5 | 1.69M |
| October 21, 2025 | 14.5 | 14.96 | 14.96 | 15.32 | 14.5 | 5.09M |
| October 20, 2025 | 13.84 | 14.31 | 14.31 | 14.35 | 13.84 | 5.64M |
| October 17, 2025 | 15.15 | 13.59 | 13.59 | 15.15 | 13.43 | 8.29M |
| October 16, 2025 | 15.35 | 14.97 | 14.97 | 15.35 | 14.84 | 2.55M |
| October 15, 2025 | 14.5 | 15.09 | 15.09 | 15.15 | 14.31 | 3.8M |
| October 14, 2025 | 15.47 | 14.61 | 14.61 | 16.25 | 14.49 | 9.56M |
| October 13, 2025 | 15 | 15.1 | 15.1 | 15.68 | 14.4 | 10.28M |
| October 10, 2025 | 16.53 | 15.88 | 15.88 | 16.53 | 15.51 | 8.57M |
| October 09, 2025 | 15.77 | 16.53 | 16.53 | 16.57 | 15.64 | 4.56M |
| October 08, 2025 | 16.43 | 15.92 | 15.92 | 16.43 | 15.59 | 2.12M |
| October 06, 2025 | 16.5 | 16.43 | 16.43 | 16.55 | 16.07 | 1.29M |
| October 03, 2025 | 16.33 | 16.45 | 16.45 | 16.82 | 16.3 | 1.58M |
| October 02, 2025 | 16.8 | 16.8 | 16.65 | 16.99 | 16.43 | 2.83M |
| September 30, 2025 | 15.79 | 16.77 | 16.77 | 16.82 | 15.79 | 9.53M |
| September 29, 2025 | 15.2 | 15.62 | 15.62 | 15.98 | 15.2 | 3.09M |