8.33
+0.23(+2.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.33 | 8.33 | 8.42 | 8.06 | 27,600 |
| December 03, 2025 | 8.54 | 8.1 | 8.1 | 8.54 | 8.1 | 104,000 |
| December 02, 2025 | 8.41 | 8.54 | 8.54 | 8.8 | 8.33 | 366,800 |
| December 01, 2025 | 8.42 | 8.44 | 8.44 | 8.49 | 8.33 | 6,400 |
| November 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 100 |
| November 27, 2025 | 8.55 | 8.49 | 8.49 | 8.6 | 8.34 | 95,800 |
| November 26, 2025 | 8.6 | 8.56 | 8.56 | 8.83 | 8.4 | 54,000 |
| November 25, 2025 | 8.6 | 8.85 | 8.85 | 8.87 | 8.25 | 68,800 |
| November 24, 2025 | 8.48 | 8.62 | 8.62 | 8.63 | 8.34 | 23,000 |
| November 21, 2025 | 8.32 | 8.31 | 8.31 | 8.43 | 8.01 | 166,600 |
| November 20, 2025 | 8.47 | 8.48 | 8.48 | 8.51 | 8.39 | 94,200 |
| November 19, 2025 | 8.31 | 8.42 | 8.42 | 8.43 | 8.1 | 54,800 |
| November 18, 2025 | 8.61 | 8.41 | 8.41 | 8.63 | 8.32 | 97,600 |
| November 17, 2025 | 8.6 | 8.64 | 8.64 | 8.68 | 8.41 | 14,400 |
| November 14, 2025 | 8.51 | 8.6 | 8.6 | 8.68 | 8.26 | 295,000 |
| November 13, 2025 | 8.5 | 8.54 | 8.54 | 8.55 | 8.22 | 41,600 |
| November 12, 2025 | 8.42 | 8.39 | 8.39 | 8.6 | 8.31 | 247,400 |
| November 11, 2025 | 8.45 | 8.38 | 8.38 | 8.48 | 8.22 | 85,600 |
| November 10, 2025 | 8.67 | 8.45 | 8.45 | 8.67 | 8.36 | 12,600 |
| November 07, 2025 | 8.89 | 8.59 | 8.59 | 8.89 | 8.59 | 45,000 |
| November 06, 2025 | 8.64 | 8.84 | 8.84 | 8.84 | 8.18 | 104,000 |
| November 05, 2025 | 8.51 | 8.64 | 8.64 | 8.68 | 8.24 | 230,200 |
| November 04, 2025 | 9.05 | 8.9 | 8.9 | 9.1 | 8.8 | 94,000 |
| November 03, 2025 | 8.71 | 9.27 | 9.27 | 9.5 | 8.63 | 113,600 |
| October 31, 2025 | 8.56 | 8.97 | 8.97 | 9.15 | 8.56 | 229,500 |
| October 30, 2025 | 9.2 | 8.89 | 8.89 | 9.21 | 8.47 | 148,200 |
| October 28, 2025 | 8.42 | 9.21 | 9.21 | 9.31 | 8.42 | 146,200 |
| October 27, 2025 | 9 | 8.85 | 8.85 | 9.14 | 8.44 | 76,400 |
| October 24, 2025 | 8.68 | 8.89 | 8.89 | 8.92 | 8.68 | 28,200 |
| October 23, 2025 | 8.66 | 8.69 | 8.69 | 8.71 | 8.26 | 43,000 |
| October 22, 2025 | 8.68 | 8.88 | 8.88 | 9.01 | 8.68 | 33,600 |
| October 21, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 8.94 | 27,400 |
| October 20, 2025 | 8.82 | 9.3 | 9.3 | 9.49 | 8.57 | 19,472 |
| October 17, 2025 | 8.91 | 8.78 | 8.78 | 8.98 | 8.65 | 39,600 |
| October 16, 2025 | 8.94 | 9.3 | 9.3 | 9.35 | 8.94 | 17,600 |
| October 15, 2025 | 9 | 9.21 | 9.21 | 9.8 | 8.89 | 26,800 |
| October 14, 2025 | 9.74 | 9 | 9 | 10 | 9 | 86,600 |
| October 13, 2025 | 9.72 | 9.7 | 9.7 | 10.02 | 9.32 | 172,600 |
| October 10, 2025 | 10.2 | 9.72 | 9.72 | 10.28 | 9.68 | 49,600 |
| October 09, 2025 | 9.95 | 10.26 | 10.26 | 10.38 | 9.77 | 115,800 |
| October 08, 2025 | 10.6 | 9.98 | 9.98 | 10.7 | 9.98 | 80,400 |
| October 06, 2025 | 10.11 | 10.5 | 10.5 | 10.7 | 10.1 | 31,600 |
| October 03, 2025 | 10.5 | 10.17 | 10.17 | 10.8 | 10.1 | 88,600 |
| October 02, 2025 | 10.86 | 10.36 | 10.36 | 10.86 | 9.99 | 194,600 |
| September 30, 2025 | 10.8 | 10.87 | 10.87 | 11.12 | 10.66 | 122,800 |
| September 29, 2025 | 10.79 | 11.03 | 11.03 | 11.18 | 10.36 | 173,400 |
| September 26, 2025 | 10.19 | 10.68 | 10.68 | 11.9 | 10.19 | 303,300 |
| September 25, 2025 | 10.5 | 10.44 | 10.44 | 10.66 | 9.16 | 274,400 |
| September 24, 2025 | 8.52 | 10.5 | 10.5 | 12.21 | 8.51 | 1.52M |
| September 23, 2025 | 8.9 | 8.51 | 8.51 | 8.92 | 8.51 | 160,400 |
| September 22, 2025 | 8.47 | 8.57 | 8.57 | 8.6 | 8.37 | 90,600 |
| September 19, 2025 | 8.42 | 8.4 | 8.4 | 8.89 | 8.16 | 338,400 |
| September 18, 2025 | 8.3 | 8.52 | 8.52 | 8.92 | 8.12 | 565,000 |
| September 17, 2025 | 7.45 | 8.9 | 8.9 | 9.16 | 7.45 | 43.98M |
| September 16, 2025 | 7.45 | 7.45 | 7.45 | 7.98 | 7.44 | 156,200 |
| September 15, 2025 | 7.57 | 7.56 | 7.56 | 7.57 | 7.41 | 20,800 |
| September 12, 2025 | 7.55 | 7.57 | 7.57 | 7.9 | 7.49 | 351,000 |
| September 11, 2025 | 7.53 | 7.38 | 7.38 | 7.6 | 7.2 | 106,000 |
| September 10, 2025 | 7.43 | 7.39 | 7.39 | 7.67 | 7.3 | 65,800 |
| September 09, 2025 | 7.62 | 7.44 | 7.44 | 7.62 | 7.2 | 64,900 |