8.66
+0.19(+2.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.47 | 8.66 | 8.66 | 8.78 | 8.3 | 5.32M |
| November 06, 2025 | 8.09 | 8.47 | 8.47 | 8.57 | 8.09 | 4.58M |
| November 05, 2025 | 7.89 | 8.09 | 8.09 | 8.11 | 7.51 | 3.57M |
| November 04, 2025 | 8.01 | 7.89 | 7.89 | 8.1 | 7.81 | 2.37M |
| November 03, 2025 | 7.81 | 8.01 | 8.01 | 8.15 | 7.7 | 3.35M |
| October 31, 2025 | 8.26 | 7.76 | 7.76 | 8.53 | 7.76 | 6.77M |
| October 30, 2025 | 8.17 | 8.42 | 8.42 | 8.88 | 8.17 | 11.95M |
| October 28, 2025 | 7.85 | 7.89 | 7.89 | 8.18 | 7.8 | 2.46M |
| October 27, 2025 | 7.84 | 7.98 | 7.98 | 8.1 | 7.82 | 2.46M |
| October 26, 2025 | 7.84 | 7.98 | 7.98 | 8.1 | 7.82 | 1.93M |
| October 24, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.6 | 967,200 |
| October 23, 2025 | 7.5 | 7.62 | 7.62 | 7.65 | 7.36 | 1.54M |
| October 22, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.5 | 938,600 |
| October 21, 2025 | 7.94 | 7.73 | 7.73 | 7.94 | 7.7 | 1.72M |
| October 20, 2025 | 7.8 | 7.78 | 7.78 | 7.89 | 7.7 | 1.81M |
| October 17, 2025 | 8.38 | 7.61 | 7.61 | 8.38 | 7.58 | 4.85M |
| October 16, 2025 | 8.44 | 8.19 | 8.19 | 8.45 | 8.08 | 1.92M |
| October 15, 2025 | 8.16 | 8.39 | 8.39 | 8.44 | 8.03 | 3.27M |
| October 14, 2025 | 8.11 | 7.95 | 7.95 | 8.53 | 7.9 | 3.32M |
| October 13, 2025 | 7.97 | 8.04 | 8.04 | 8.04 | 7.51 | 3.06M |
| October 10, 2025 | 8.84 | 8.14 | 8.14 | 8.96 | 8.13 | 5.55M |
| October 09, 2025 | 8.79 | 8.97 | 8.97 | 9.29 | 8.48 | 5.97M |
| October 08, 2025 | 8.87 | 8.63 | 8.63 | 8.87 | 8.48 | 1.48M |
| October 06, 2025 | 8.9 | 8.74 | 8.74 | 8.99 | 8.65 | 1.73M |
| October 03, 2025 | 8.57 | 8.94 | 8.94 | 8.96 | 8.48 | 4.1M |
| October 02, 2025 | 8.3 | 8.57 | 8.57 | 8.59 | 8.2 | 2.73M |
| September 30, 2025 | 8.2 | 8.27 | 8.27 | 8.39 | 8.12 | 2.52M |
| September 29, 2025 | 7.9 | 8.12 | 8.12 | 8.25 | 7.9 | 3.72M |
| September 26, 2025 | 8.31 | 7.9 | 7.9 | 8.31 | 7.88 | 2.5M |
| September 25, 2025 | 8.26 | 8.3 | 8.3 | 8.49 | 8.18 | 3.55M |
| September 24, 2025 | 7.96 | 8.11 | 8.11 | 8.2 | 7.78 | 2.26M |
| September 23, 2025 | 8.13 | 7.96 | 7.96 | 8.13 | 7.7 | 3.35M |
| September 22, 2025 | 8.06 | 8.13 | 8.13 | 8.25 | 8.03 | 2.24M |
| September 19, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 7.94 | 2.56M |
| September 18, 2025 | 8.23 | 7.95 | 7.95 | 8.29 | 7.81 | 3.82M |
| September 17, 2025 | 8 | 8.24 | 8.24 | 8.33 | 7.86 | 5.62M |
| September 16, 2025 | 8.06 | 8 | 8 | 8.2 | 7.78 | 2.52M |
| September 15, 2025 | 7.65 | 7.84 | 7.84 | 8.02 | 7.65 | 3.49M |
| September 12, 2025 | 8.08 | 7.65 | 7.65 | 8.19 | 7.58 | 9.71M |
| September 11, 2025 | 8.17 | 8.09 | 8.09 | 8.19 | 7.82 | 2.35M |
| September 10, 2025 | 8.23 | 8.01 | 8.01 | 8.33 | 7.8 | 5.23M |
| September 09, 2025 | 8.34 | 8.23 | 8.23 | 8.34 | 8.01 | 4.93M |
| September 08, 2025 | 8.89 | 8.41 | 8.41 | 9.18 | 8.09 | 11.87M |
| September 05, 2025 | 7.69 | 8.89 | 8.89 | 8.93 | 7.69 | 19.43M |
| September 04, 2025 | 7.82 | 7.58 | 7.58 | 8.06 | 7.58 | 4.69M |
| September 03, 2025 | 7.94 | 7.81 | 7.81 | 8.1 | 7.71 | 7.37M |
| September 02, 2025 | 7.22 | 7.77 | 7.77 | 7.87 | 7.22 | 13.04M |
| September 01, 2025 | 6.9 | 7.22 | 7.22 | 7.33 | 6.7 | 7.72M |
| August 29, 2025 | 6.79 | 6.79 | 6.79 | 7.03 | 6.72 | 2.2M |
| August 28, 2025 | 6.81 | 6.71 | 6.71 | 6.81 | 6.55 | 4.07M |
| August 27, 2025 | 7.11 | 6.81 | 6.81 | 7.19 | 6.8 | 2.96M |
| August 26, 2025 | 7.1 | 7.11 | 7.11 | 7.27 | 7 | 2.78M |
| August 25, 2025 | 7.17 | 7.15 | 7.15 | 7.44 | 7.08 | 2.9M |
| August 22, 2025 | 6.93 | 7.17 | 7.17 | 7.22 | 6.84 | 2.82M |
| August 21, 2025 | 7.11 | 6.94 | 6.94 | 7.11 | 6.84 | 1.97M |
| August 20, 2025 | 6.95 | 7.11 | 7.11 | 7.17 | 6.84 | 4.08M |
| August 19, 2025 | 7.12 | 6.95 | 6.95 | 7.19 | 6.93 | 1.77M |
| August 18, 2025 | 7.01 | 7.15 | 7.15 | 7.38 | 6.97 | 4.47M |
| August 15, 2025 | 6.5 | 7 | 7 | 7.02 | 6.46 | 6.35M |
| August 14, 2025 | 6.76 | 6.52 | 6.52 | 6.76 | 6.47 | 4.13M |