9.18
-0.13(-1.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.3 | 9.18 | 9.18 | 9.35 | 9.04 | 3.71M |
| December 03, 2025 | 9.4 | 9.31 | 9.31 | 9.5 | 9.27 | 2.88M |
| December 02, 2025 | 8.75 | 9.4 | 9.4 | 9.44 | 8.75 | 12.21M |
| December 01, 2025 | 8.36 | 8.75 | 8.75 | 8.86 | 8.26 | 7.26M |
| November 28, 2025 | 8.03 | 8.36 | 8.36 | 8.4 | 8 | 4.6M |
| November 27, 2025 | 7.83 | 8.02 | 8.02 | 8.05 | 7.83 | 12.99M |
| November 26, 2025 | 7.79 | 7.87 | 7.87 | 7.95 | 7.66 | 2.66M |
| November 25, 2025 | 7.35 | 7.69 | 7.69 | 7.81 | 7.35 | 2.74M |
| November 24, 2025 | 7.49 | 7.41 | 7.41 | 7.49 | 7.3 | 1.18M |
| November 21, 2025 | 7.35 | 7.33 | 7.33 | 7.35 | 7.17 | 3.65M |
| November 20, 2025 | 7.45 | 7.36 | 7.36 | 7.5 | 7.31 | 2.77M |
| November 19, 2025 | 7.26 | 7.33 | 7.33 | 7.33 | 7.19 | 1.64M |
| November 18, 2025 | 7.51 | 7.26 | 7.26 | 7.51 | 7.21 | 2.46M |
| November 17, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.35 | 2.34M |
| November 14, 2025 | 7.62 | 7.47 | 7.47 | 7.65 | 7.25 | 3.1M |
| November 13, 2025 | 7.59 | 7.62 | 7.62 | 7.66 | 7.52 | 2.44M |
| November 12, 2025 | 7.75 | 7.58 | 7.58 | 7.75 | 7.56 | 2.17M |
| November 11, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.6 | 1.25M |
| November 10, 2025 | 7.48 | 7.8 | 7.8 | 7.83 | 7.46 | 5.05M |
| November 07, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.41 | 2.5M |
| November 06, 2025 | 7.26 | 7.49 | 7.49 | 7.56 | 7.26 | 2.86M |
| November 05, 2025 | 7.13 | 7.34 | 7.34 | 7.34 | 7.02 | 1.74M |
| November 04, 2025 | 7.29 | 7.21 | 7.21 | 7.29 | 7.08 | 3.04M |
| November 03, 2025 | 7.33 | 7.27 | 7.27 | 7.35 | 7.21 | 1.08M |
| October 31, 2025 | 7.26 | 7.33 | 7.33 | 7.4 | 7.26 | 2.04M |
| October 30, 2025 | 7.3 | 7.38 | 7.38 | 7.44 | 7.21 | 1.56M |
| October 28, 2025 | 7.48 | 7.28 | 7.28 | 7.48 | 7.18 | 2.42M |
| October 27, 2025 | 7.34 | 7.35 | 7.35 | 7.66 | 7.21 | 2.42M |
| October 26, 2025 | 7.34 | 7.35 | 7.35 | 7.66 | 7.21 | 2.08M |
| October 24, 2025 | 7.44 | 7.25 | 7.25 | 7.44 | 7.22 | 1.26M |
| October 23, 2025 | 7.46 | 7.44 | 7.44 | 7.46 | 7.2 | 1.26M |
| October 22, 2025 | 7.3 | 7.44 | 7.44 | 7.48 | 7.26 | 1.73M |
| October 21, 2025 | 7.42 | 7.4 | 7.4 | 7.44 | 7.34 | 1.43M |
| October 20, 2025 | 7.26 | 7.24 | 7.24 | 7.34 | 7.16 | 5.19M |
| October 17, 2025 | 7.61 | 7.25 | 7.25 | 7.61 | 7.18 | 8.82M |
| October 16, 2025 | 7.97 | 7.53 | 7.53 | 7.97 | 7.53 | 2.19M |
| October 15, 2025 | 7.9 | 7.97 | 7.97 | 8.02 | 7.8 | 6.13M |
| October 14, 2025 | 7.58 | 7.81 | 7.81 | 7.99 | 7.57 | 4.79M |
| October 13, 2025 | 7.44 | 7.53 | 7.53 | 7.54 | 7.33 | 3.69M |
| October 10, 2025 | 7.73 | 7.66 | 7.66 | 7.8 | 7.56 | 4.1M |
| October 09, 2025 | 7.92 | 7.81 | 7.81 | 7.96 | 7.75 | 3.18M |
| October 08, 2025 | 8.3 | 7.9 | 7.9 | 8.3 | 7.76 | 6.04M |
| October 06, 2025 | 7.95 | 8.31 | 8.31 | 8.31 | 7.84 | 4.53M |
| October 03, 2025 | 7.94 | 7.95 | 7.95 | 7.95 | 7.77 | 763,906 |
| October 02, 2025 | 7.93 | 7.85 | 7.85 | 7.97 | 7.82 | 3.18M |
| September 30, 2025 | 7.89 | 7.93 | 7.93 | 7.98 | 7.8 | 4.12M |
| September 29, 2025 | 7.4 | 7.9 | 7.9 | 7.9 | 7.38 | 8.18M |
| September 26, 2025 | 7.25 | 7.3 | 7.3 | 7.32 | 7.06 | 1.65M |
| September 25, 2025 | 7.25 | 7.19 | 7.19 | 7.3 | 7.12 | 2.05M |
| September 24, 2025 | 7.12 | 7.25 | 7.25 | 7.28 | 7.05 | 3.02M |
| September 23, 2025 | 7.36 | 7.16 | 7.16 | 7.37 | 7.13 | 2.08M |
| September 22, 2025 | 7.42 | 7.31 | 7.31 | 7.43 | 7.18 | 1.36M |
| September 19, 2025 | 7.26 | 7.32 | 7.32 | 7.35 | 7.1 | 3.06M |
| September 18, 2025 | 7.34 | 7.24 | 7.24 | 7.34 | 7.19 | 1.9M |
| September 17, 2025 | 7.23 | 7.34 | 7.34 | 7.41 | 7.2 | 1.39M |
| September 16, 2025 | 7.39 | 7.23 | 7.23 | 7.39 | 7.14 | 3.96M |
| September 15, 2025 | 7.55 | 7.39 | 7.39 | 7.55 | 7.35 | 1.93M |
| September 12, 2025 | 7.55 | 7.55 | 7.55 | 7.68 | 7.45 | 1.35M |
| September 11, 2025 | 7.5 | 7.54 | 7.54 | 7.63 | 7.48 | 1.3M |
| September 10, 2025 | 7.53 | 7.6 | 7.6 | 7.6 | 7.38 | 2.26M |