1.54
-0.34(-18.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1.91 | 1.54 | 1.54 | 2.04 | 1.43 | 29.67M |
| December 03, 2025 | 1.62 | 1.88 | 1.88 | 2.23 | 1.3 | 52.72M |
| December 02, 2025 | 3.51 | 1.58 | 1.58 | 3.51 | 1.12 | 82.83M |
| December 01, 2025 | 5.03 | 3.69 | 3.69 | 5.03 | 3.55 | 14.37M |
| November 28, 2025 | 6.06 | 5.1 | 5.1 | 6.06 | 4.75 | 7.37M |
| November 27, 2025 | 6.18 | 6.06 | 6.06 | 6.31 | 6.01 | 1.47M |
| November 26, 2025 | 6.25 | 6.29 | 6.29 | 6.42 | 6.17 | 564,000 |
| November 25, 2025 | 6.37 | 6.29 | 6.29 | 6.41 | 6.16 | 1.15M |
| November 24, 2025 | 7 | 6.37 | 6.37 | 7 | 6.01 | 4.15M |
| November 21, 2025 | 7.5 | 7.05 | 7.05 | 7.5 | 6.75 | 2.77M |
| November 20, 2025 | 7.8 | 7.5 | 7.5 | 7.8 | 7.2 | 1.85M |
| November 19, 2025 | 8.1 | 7.71 | 7.71 | 8.1 | 7.6 | 1.11M |
| November 18, 2025 | 8.09 | 7.7 | 7.7 | 8.1 | 7.5 | 2.52M |
| November 17, 2025 | 8.03 | 8.09 | 8.09 | 8.28 | 7.92 | 1.46M |
| November 14, 2025 | 8.29 | 8.22 | 8.22 | 8.3 | 8.01 | 993,000 |
| November 13, 2025 | 8.4 | 8.26 | 8.26 | 8.4 | 8 | 2.24M |
| November 12, 2025 | 8.58 | 8.4 | 8.4 | 8.6 | 8.36 | 1.12M |
| November 11, 2025 | 8.7 | 8.6 | 8.6 | 8.85 | 8.3 | 2.75M |
| November 10, 2025 | 8.47 | 8.7 | 8.7 | 8.85 | 8.31 | 2.37M |
| November 07, 2025 | 8.8 | 8.47 | 8.47 | 8.8 | 8.36 | 1.31M |
| November 06, 2025 | 8.34 | 8.44 | 8.44 | 8.47 | 8.03 | 2.17M |
| November 05, 2025 | 8.02 | 8.18 | 8.18 | 8.3 | 7.86 | 974,000 |
| November 04, 2025 | 8.35 | 8.38 | 8.38 | 8.4 | 7.89 | 1.85M |
| November 03, 2025 | 8.79 | 8.35 | 8.35 | 8.79 | 7.9 | 4.19M |
| October 31, 2025 | 8.83 | 8.8 | 8.8 | 9 | 8.62 | 674,000 |
| October 30, 2025 | 8.8 | 8.83 | 8.83 | 8.83 | 8.46 | 1.27M |
| October 28, 2025 | 8.9 | 8.8 | 8.8 | 8.95 | 8.6 | 696,000 |
| October 27, 2025 | 8.94 | 8.99 | 8.99 | 9.05 | 8.72 | 983,000 |
| October 24, 2025 | 8.92 | 8.95 | 8.95 | 9.32 | 8.8 | 1.3M |
| October 23, 2025 | 8.7 | 8.92 | 8.92 | 8.92 | 8.41 | 1.87M |
| October 22, 2025 | 8.75 | 8.92 | 8.92 | 9 | 8.54 | 972,000 |
| October 21, 2025 | 8.38 | 8.94 | 8.94 | 8.95 | 8.18 | 2.45M |
| October 20, 2025 | 9.15 | 8.36 | 8.36 | 9.35 | 8.32 | 3.48M |
| October 17, 2025 | 9.9 | 9.15 | 9.15 | 10 | 9 | 1.99M |
| October 16, 2025 | 10.2 | 9.98 | 9.98 | 10.38 | 9.8 | 2.15M |
| October 15, 2025 | 9.45 | 10.12 | 10.12 | 10.2 | 9.14 | 4.14M |
| October 14, 2025 | 9.63 | 9.39 | 9.39 | 9.88 | 8.72 | 3.96M |
| October 13, 2025 | 9.31 | 9.5 | 9.5 | 9.6 | 8.9 | 2.36M |
| October 10, 2025 | 9.38 | 9.29 | 9.29 | 9.55 | 8.69 | 3.78M |
| October 09, 2025 | 10.37 | 9.38 | 9.38 | 10.37 | 9.3 | 4.63M |
| October 08, 2025 | 10.15 | 10.2 | 10.2 | 10.48 | 10 | 2.74M |
| October 06, 2025 | 10.11 | 10.01 | 10.01 | 10.33 | 9.64 | 2.09M |
| October 03, 2025 | 10.19 | 10.12 | 10.12 | 10.35 | 9.43 | 4.49M |
| October 02, 2025 | 9.2 | 10.19 | 10.19 | 10.2 | 9.04 | 7.91M |
| September 30, 2025 | 8.21 | 9.2 | 9.2 | 9.67 | 8.21 | 15.02M |
| September 29, 2025 | 7.45 | 8.15 | 8.15 | 8.68 | 7.43 | 8M |
| September 26, 2025 | 6.73 | 7.25 | 7.25 | 7.43 | 6.73 | 3.84M |
| September 25, 2025 | 6.77 | 6.8 | 6.8 | 6.86 | 6.37 | 1.66M |
| September 24, 2025 | 6.47 | 6.77 | 6.77 | 7.15 | 6.46 | 2.74M |
| September 23, 2025 | 6.29 | 6.61 | 6.61 | 6.74 | 6.25 | 2.19M |
| September 22, 2025 | 6.35 | 6.26 | 6.26 | 6.6 | 6.2 | 1.88M |
| September 19, 2025 | 6.55 | 6.4 | 6.4 | 6.74 | 6.38 | 580,000 |
| September 18, 2025 | 6.31 | 6.58 | 6.58 | 6.65 | 6.31 | 458,000 |
| September 17, 2025 | 6.5 | 6.58 | 6.58 | 6.77 | 6 | 2.41M |
| September 16, 2025 | 6.68 | 6.52 | 6.52 | 7.05 | 6.43 | 2M |
| September 15, 2025 | 6.53 | 7 | 7 | 7.13 | 6.36 | 2.23M |
| September 12, 2025 | 6.67 | 6.53 | 6.53 | 6.81 | 6.28 | 1.91M |
| September 11, 2025 | 6.17 | 6.52 | 6.52 | 6.62 | 6.17 | 1.7M |
| September 10, 2025 | 6.24 | 6.29 | 6.29 | 6.33 | 5.93 | 2.22M |
| September 09, 2025 | 7.24 | 6.24 | 6.24 | 7.24 | 5.35 | 13.84M |