8.23
-0.08(-0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.21 | 657,500 |
| December 03, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.2 | 1.82M |
| December 02, 2025 | 8.28 | 8.25 | 8.25 | 8.48 | 8.22 | 1.39M |
| December 01, 2025 | 8.36 | 8.44 | 8.25 | 8.56 | 8.33 | 3.45M |
| November 28, 2025 | 8.34 | 8.28 | 8.1 | 8.4 | 8.24 | 747,000 |
| November 27, 2025 | 8.46 | 8.36 | 8.36 | 8.49 | 8.36 | 883,000 |
| November 26, 2025 | 8.51 | 8.48 | 8.48 | 8.55 | 8.42 | 1.15M |
| November 25, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.27 | 1.23M |
| November 24, 2025 | 8.35 | 8.29 | 8.29 | 8.38 | 8.23 | 826,500 |
| November 21, 2025 | 8.57 | 8.26 | 8.26 | 8.57 | 8.23 | 2.65M |
| November 20, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.45 | 1.25M |
| November 19, 2025 | 8.4 | 8.5 | 8.5 | 8.54 | 8.39 | 917,000 |
| November 18, 2025 | 8.48 | 8.4 | 8.4 | 8.58 | 8.31 | 1.58M |
| November 17, 2025 | 8.47 | 8.54 | 8.54 | 8.58 | 8.46 | 1.27M |
| November 14, 2025 | 8.62 | 8.56 | 8.56 | 8.73 | 8.53 | 940,000 |
| November 13, 2025 | 8.7 | 8.64 | 8.64 | 8.73 | 8.61 | 919,000 |
| November 12, 2025 | 8.57 | 8.66 | 8.66 | 8.79 | 8.56 | 2.72M |
| November 11, 2025 | 8.48 | 8.58 | 8.58 | 8.59 | 8.48 | 833,500 |
| November 10, 2025 | 8.48 | 8.48 | 8.48 | 8.64 | 8.38 | 3.26M |
| November 07, 2025 | 8.44 | 8.4 | 8.4 | 8.52 | 8.4 | 1.3M |
| November 06, 2025 | 8.41 | 8.48 | 8.48 | 8.49 | 8.34 | 2.12M |
| November 05, 2025 | 8.25 | 8.36 | 8.36 | 8.39 | 8.25 | 2.46M |
| November 04, 2025 | 8.11 | 8.25 | 8.25 | 8.33 | 8.11 | 2.96M |
| November 03, 2025 | 8 | 8.06 | 8.06 | 8.09 | 7.97 | 1.4M |
| October 31, 2025 | 8.04 | 8.03 | 8.03 | 8.14 | 7.92 | 2.11M |
| October 30, 2025 | 7.98 | 8.13 | 8.13 | 8.14 | 7.93 | 3.97M |
| October 28, 2025 | 7.96 | 7.97 | 7.97 | 8.1 | 7.9 | 2.09M |
| October 27, 2025 | 7.9 | 8.02 | 8.02 | 8.22 | 7.88 | 6.95M |
| October 26, 2025 | 7.9 | 8.02 | 8.02 | 8.22 | 7.88 | 6.95M |
| October 24, 2025 | 7.8 | 7.68 | 7.68 | 7.8 | 7.62 | 1.58M |
| October 23, 2025 | 7.78 | 7.76 | 7.76 | 7.85 | 7.73 | 3.09M |
| October 22, 2025 | 7.67 | 7.79 | 7.79 | 7.8 | 7.62 | 2.27M |
| October 21, 2025 | 7.74 | 7.67 | 7.67 | 7.76 | 7.67 | 1.37M |
| October 20, 2025 | 7.62 | 7.72 | 7.72 | 7.76 | 7.62 | 1.04M |
| October 17, 2025 | 7.76 | 7.67 | 7.67 | 7.77 | 7.63 | 2.4M |
| October 16, 2025 | 7.56 | 7.72 | 7.72 | 7.75 | 7.56 | 2.75M |
| October 15, 2025 | 7.55 | 7.53 | 7.53 | 7.67 | 7.45 | 4.37M |
| October 14, 2025 | 7.3 | 7.52 | 7.52 | 7.55 | 7.29 | 6.91M |
| October 13, 2025 | 7.18 | 7.26 | 7.26 | 7.31 | 7.07 | 2.92M |
| October 10, 2025 | 7.08 | 7.22 | 7.22 | 7.23 | 7.02 | 2.4M |
| October 09, 2025 | 7.04 | 7.12 | 7.12 | 7.2 | 7.04 | 2.65M |
| October 08, 2025 | 7.22 | 6.97 | 6.97 | 7.22 | 6.93 | 1.1M |
| October 06, 2025 | 7.25 | 7.19 | 7.19 | 7.25 | 7.16 | 295,500 |
| October 03, 2025 | 7.24 | 7.19 | 7.19 | 7.24 | 7.18 | 180,000 |
| October 02, 2025 | 7.41 | 7.22 | 7.22 | 7.41 | 7.19 | 1.57M |
| September 30, 2025 | 7.37 | 7.35 | 7.35 | 7.38 | 7.29 | 1.2M |
| September 29, 2025 | 7.41 | 7.39 | 7.39 | 7.43 | 7.31 | 1.57M |
| September 26, 2025 | 7.28 | 7.35 | 7.35 | 7.37 | 7.21 | 2.02M |
| September 25, 2025 | 7.39 | 7.27 | 7.27 | 7.4 | 7.25 | 2.13M |
| September 24, 2025 | 7.36 | 7.4 | 7.4 | 7.48 | 7.34 | 1.99M |
| September 23, 2025 | 7.27 | 7.37 | 7.37 | 7.41 | 7.27 | 1.51M |
| September 22, 2025 | 7.31 | 7.33 | 7.33 | 7.39 | 7.3 | 944,000 |
| September 19, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.25 | 3.4M |
| September 18, 2025 | 7.51 | 7.36 | 7.36 | 7.51 | 7.31 | 1.34M |
| September 17, 2025 | 7.51 | 7.45 | 7.45 | 7.54 | 7.41 | 1.61M |
| September 16, 2025 | 7.59 | 7.53 | 7.53 | 7.62 | 7.49 | 2.73M |
| September 15, 2025 | 7.72 | 7.56 | 7.56 | 7.73 | 7.52 | 1.63M |
| September 12, 2025 | 7.72 | 7.73 | 7.73 | 7.79 | 7.67 | 3.16M |
| September 11, 2025 | 7.68 | 7.72 | 7.72 | 7.8 | 7.64 | 4.69M |
| September 10, 2025 | 7.51 | 7.68 | 7.68 | 7.69 | 7.51 | 3.84M |