9.38
+0.54(+6.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.69 | 9.38 | 9.38 | 10.06 | 8.69 | 26.44M |
| January 13, 2026 | 9.02 | 8.84 | 8.84 | 9.36 | 8.74 | 8.92M |
| January 12, 2026 | 8.13 | 8.74 | 8.74 | 8.75 | 8.13 | 8.71M |
| January 09, 2026 | 7.7 | 8.07 | 8.07 | 8.12 | 7.7 | 5.01M |
| January 08, 2026 | 7.75 | 7.63 | 7.63 | 7.75 | 7.6 | 1.18M |
| January 07, 2026 | 7.8 | 7.69 | 7.69 | 7.86 | 7.6 | 1.77M |
| January 06, 2026 | 7.97 | 7.75 | 7.75 | 7.97 | 7.61 | 2.08M |
| January 05, 2026 | 7.63 | 7.82 | 7.82 | 7.95 | 7.4 | 2.95M |
| January 02, 2026 | 7.58 | 7.63 | 7.63 | 7.72 | 7.37 | 1.05M |
| December 31, 2025 | 7.64 | 7.56 | 7.56 | 7.64 | 7.35 | 1.11M |
| December 30, 2025 | 7.59 | 7.38 | 7.38 | 7.76 | 7.36 | 2.79M |
| December 29, 2025 | 7.37 | 7.43 | 7.43 | 7.63 | 7.35 | 1.97M |
| December 24, 2025 | 7.3 | 7.35 | 7.35 | 7.43 | 7.3 | 654,579 |
| December 23, 2025 | 7.34 | 7.27 | 7.27 | 7.4 | 7.25 | 824,800 |
| December 22, 2025 | 7.31 | 7.35 | 7.35 | 7.52 | 7.3 | 1.8M |
| December 19, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.32 | 1.03M |
| December 18, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.22 | 645,600 |
| December 17, 2025 | 7.33 | 7.37 | 7.37 | 7.45 | 7.33 | 851,200 |
| December 16, 2025 | 7.55 | 7.33 | 7.33 | 7.56 | 7.32 | 1.1M |
| December 15, 2025 | 7.64 | 7.61 | 7.61 | 7.72 | 7.58 | 1.28M |
| December 12, 2025 | 7.58 | 7.65 | 7.65 | 7.68 | 7.45 | 1.56M |
| December 11, 2025 | 7.77 | 7.49 | 7.49 | 7.78 | 7.47 | 1.35M |
| December 10, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.62 | 710,015 |
| December 09, 2025 | 7.87 | 7.77 | 7.77 | 7.89 | 7.7 | 1.11M |
| December 08, 2025 | 7.99 | 7.79 | 7.79 | 7.99 | 7.76 | 3.2M |
| December 05, 2025 | 8.06 | 8 | 8 | 8.06 | 7.87 | 1.13M |
| December 04, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.89 | 844,000 |
| December 03, 2025 | 8.03 | 7.99 | 7.99 | 8.14 | 7.89 | 1.33M |
| December 02, 2025 | 8.47 | 8.05 | 8.05 | 8.47 | 8.03 | 1.73M |
| December 01, 2025 | 8.16 | 8.28 | 8.28 | 8.32 | 8.04 | 3.69M |
| November 28, 2025 | 7.95 | 8.04 | 8.04 | 8.06 | 7.95 | 980,800 |
| November 27, 2025 | 8.03 | 8.06 | 8.06 | 8.1 | 7.97 | 1.21M |
| November 26, 2025 | 7.85 | 8.03 | 8.03 | 8.12 | 7.85 | 1.1M |
| November 25, 2025 | 8.18 | 7.96 | 7.96 | 8.18 | 7.91 | 1.57M |
| November 24, 2025 | 7.78 | 8 | 8 | 8.04 | 7.66 | 4.28M |
| November 21, 2025 | 7.86 | 7.78 | 7.78 | 7.86 | 7.65 | 2.64M |
| November 20, 2025 | 8.08 | 7.93 | 7.93 | 8.18 | 7.86 | 2.84M |
| November 19, 2025 | 8.12 | 8.07 | 8.07 | 8.22 | 7.97 | 2.49M |
| November 18, 2025 | 8.07 | 7.98 | 7.98 | 8.09 | 7.95 | 2.25M |
| November 17, 2025 | 8.25 | 8.14 | 8.14 | 8.38 | 8.08 | 3.39M |
| November 14, 2025 | 8.51 | 8.31 | 8.31 | 8.56 | 8.3 | 3.98M |
| November 13, 2025 | 8.41 | 8.68 | 8.68 | 8.84 | 8.29 | 6.18M |
| November 12, 2025 | 8.51 | 8.38 | 8.38 | 8.51 | 8.25 | 1.26M |
| November 11, 2025 | 8.43 | 8.4 | 8.4 | 8.54 | 8.35 | 2.92M |
| November 10, 2025 | 8.43 | 8.48 | 8.48 | 8.56 | 8.27 | 2.97M |
| November 07, 2025 | 8.78 | 8.45 | 8.45 | 8.78 | 8.38 | 3.31M |
| November 06, 2025 | 8.86 | 8.79 | 8.79 | 8.91 | 8.73 | 2.23M |
| November 05, 2025 | 9 | 8.78 | 8.78 | 9 | 8.67 | 2.77M |
| November 04, 2025 | 9.16 | 8.9 | 8.9 | 9.16 | 8.84 | 2.53M |
| November 03, 2025 | 8.9 | 9.06 | 9.06 | 9.19 | 8.9 | 2.51M |
| October 31, 2025 | 9.05 | 9.02 | 9.02 | 9.16 | 8.95 | 3.83M |
| October 30, 2025 | 8.6 | 9.05 | 9.05 | 9.2 | 8.6 | 7.58M |
| October 28, 2025 | 8.75 | 8.66 | 8.66 | 8.83 | 8.65 | 2.45M |
| October 27, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.6 | 3.04M |
| October 24, 2025 | 8.8 | 8.68 | 8.68 | 8.89 | 8.56 | 4.54M |
| October 23, 2025 | 8.71 | 8.7 | 8.7 | 8.72 | 8.36 | 4.37M |
| October 22, 2025 | 8.8 | 8.62 | 8.62 | 8.8 | 8.51 | 4.25M |
| October 21, 2025 | 8.88 | 8.78 | 8.78 | 8.99 | 8.77 | 4.35M |
| October 20, 2025 | 8.85 | 8.84 | 8.84 | 8.9 | 8.76 | 3.54M |
| October 17, 2025 | 9.14 | 8.73 | 8.73 | 9.16 | 8.67 | 4.86M |