8.11
-0.03(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.14 | 8.14 | 8.14 | 8.2 | 8.08 | 4.48M |
| December 03, 2025 | 8.24 | 8.13 | 8.13 | 8.26 | 8.09 | 3.69M |
| December 02, 2025 | 8.23 | 8.25 | 8.25 | 8.85 | 8.01 | 8.23M |
| December 01, 2025 | 8.59 | 8.24 | 8.24 | 8.65 | 8.22 | 3.74M |
| November 28, 2025 | 8.52 | 8.58 | 8.58 | 8.68 | 8.5 | 5.91M |
| November 27, 2025 | 8.8 | 8.53 | 8.53 | 8.8 | 8.45 | 5.52M |
| November 26, 2025 | 9.17 | 8.79 | 8.79 | 9.17 | 8.68 | 9.38M |
| November 25, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 8.83 | 7.45M |
| November 24, 2025 | 9.4 | 9.07 | 9.07 | 9.47 | 9.01 | 5.36M |
| November 21, 2025 | 9.43 | 9.44 | 9.44 | 9.48 | 9.06 | 7.83M |
| November 20, 2025 | 11.2 | 9.41 | 9.41 | 11.27 | 9.3 | 19.81M |
| November 19, 2025 | 11.03 | 11.21 | 11.21 | 11.22 | 11.03 | 8.75M |
| November 18, 2025 | 10.93 | 11.02 | 11.02 | 11.1 | 10.89 | 7.71M |
| November 17, 2025 | 10.75 | 10.98 | 10.98 | 11.37 | 10.64 | 8.98M |
| November 14, 2025 | 10.45 | 10.43 | 10.43 | 10.59 | 10.2 | 8.19M |
| November 13, 2025 | 10.06 | 10.5 | 10.5 | 10.51 | 10.03 | 8.75M |
| November 12, 2025 | 9.99 | 10.07 | 10.07 | 10.14 | 9.87 | 6.03M |
| November 11, 2025 | 10.17 | 10.03 | 10.03 | 10.27 | 9.83 | 5.5M |
| November 10, 2025 | 9.69 | 10.18 | 10.18 | 10.34 | 9.66 | 7.14M |
| November 07, 2025 | 9.36 | 9.68 | 9.68 | 9.83 | 9.35 | 12.27M |
| November 06, 2025 | 9.33 | 9.41 | 9.41 | 9.5 | 9.31 | 5.41M |
| November 05, 2025 | 9.1 | 9.39 | 9.39 | 9.49 | 8.97 | 6.77M |
| November 04, 2025 | 9.49 | 9.18 | 9.18 | 9.55 | 9.1 | 6.37M |
| November 03, 2025 | 9.47 | 9.5 | 9.5 | 9.51 | 9.26 | 5.92M |
| October 31, 2025 | 9.43 | 9.48 | 9.48 | 9.54 | 9.36 | 5.91M |
| October 30, 2025 | 9.6 | 9.47 | 9.47 | 9.69 | 9.37 | 7.73M |
| October 28, 2025 | 9.4 | 9.45 | 9.45 | 9.56 | 9.11 | 6.39M |
| October 27, 2025 | 9.35 | 9.39 | 9.39 | 9.55 | 9.29 | 5.78M |
| October 24, 2025 | 9.23 | 9.32 | 9.32 | 9.35 | 9.17 | 5.09M |
| October 23, 2025 | 9.17 | 9.22 | 9.22 | 9.38 | 9.11 | 7.57M |
| October 22, 2025 | 9.15 | 9.21 | 9.21 | 9.33 | 9.02 | 10.21M |
| October 21, 2025 | 9.01 | 9.19 | 9.19 | 9.3 | 8.84 | 8.34M |
| October 20, 2025 | 9.13 | 9 | 9 | 9.21 | 8.74 | 10.91M |
| October 17, 2025 | 8.7 | 8.91 | 8.91 | 9.5 | 8.7 | 31.89M |
| October 16, 2025 | 8.47 | 8.69 | 8.69 | 8.69 | 8.28 | 6.91M |
| October 15, 2025 | 8.42 | 8.46 | 8.46 | 8.68 | 8.42 | 7.01M |
| October 14, 2025 | 8.96 | 8.45 | 8.45 | 9.18 | 8.33 | 6.98M |
| October 13, 2025 | 8.9 | 8.97 | 8.97 | 9.05 | 8.62 | 7M |
| October 10, 2025 | 9.05 | 8.96 | 8.96 | 9.09 | 8.92 | 7.06M |
| October 09, 2025 | 8.94 | 9.06 | 9.06 | 9.13 | 8.8 | 6.88M |
| October 08, 2025 | 8.9 | 8.93 | 8.93 | 9.03 | 8.84 | 3.77M |
| October 06, 2025 | 8.66 | 8.92 | 8.92 | 9 | 8.59 | 3.24M |
| October 03, 2025 | 8.93 | 8.67 | 8.67 | 8.93 | 8.44 | 4.05M |
| October 02, 2025 | 8.64 | 8.95 | 8.95 | 9 | 8.5 | 5.22M |
| September 30, 2025 | 8.49 | 8.63 | 8.63 | 8.8 | 8.21 | 4.89M |
| September 29, 2025 | 8.86 | 8.51 | 8.51 | 8.87 | 8.33 | 5.61M |
| September 26, 2025 | 9.1 | 8.85 | 8.85 | 9.24 | 8.85 | 5.99M |
| September 25, 2025 | 8.99 | 9.15 | 9.15 | 9.17 | 8.9 | 9.57M |
| September 24, 2025 | 9.15 | 9 | 9 | 9.39 | 8.88 | 8.73M |
| September 23, 2025 | 8.83 | 9.13 | 9.13 | 9.37 | 8.76 | 11.8M |
| September 22, 2025 | 11.04 | 8.85 | 8.85 | 11.2 | 8.14 | 25.6M |
| September 19, 2025 | 9.17 | 9.6 | 9.6 | 9.72 | 9.13 | 5.78M |
| September 18, 2025 | 9.18 | 9.16 | 9.16 | 9.63 | 8.95 | 8.86M |
| September 17, 2025 | 8.9 | 9.16 | 9.16 | 9.29 | 8.73 | 6.92M |
| September 16, 2025 | 9.42 | 9.06 | 9.06 | 9.65 | 8.7 | 9.62M |
| September 15, 2025 | 9.06 | 9.41 | 9.41 | 9.41 | 9.01 | 5.6M |
| September 12, 2025 | 9 | 9.05 | 9.05 | 9.16 | 8.9 | 4.78M |
| September 11, 2025 | 8.75 | 8.98 | 8.98 | 9.01 | 8.67 | 6.02M |
| September 10, 2025 | 8.31 | 8.74 | 8.74 | 8.78 | 8.27 | 4.82M |
| September 09, 2025 | 8.26 | 8.3 | 8.3 | 8.32 | 8.15 | 3.88M |