8.43
+0.09(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.2 | 8.43 | 8.43 | 8.58 | 8.2 | 1,900 |
| December 23, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.22 | 21,500 |
| December 22, 2025 | 8.66 | 8.6 | 8.6 | 8.66 | 8.5 | 54,400 |
| December 19, 2025 | 8.73 | 8.6 | 8.6 | 8.73 | 8.6 | 17,200 |
| December 18, 2025 | 8.76 | 8.73 | 8.73 | 8.76 | 8.73 | 14,700 |
| December 17, 2025 | 8.79 | 8.87 | 8.87 | 8.9 | 8.75 | 208,986 |
| December 16, 2025 | 9 | 8.79 | 8.79 | 9 | 8.58 | 280,948 |
| December 15, 2025 | 8.91 | 9.01 | 9.01 | 9.01 | 8.88 | 261,048 |
| December 12, 2025 | 8.36 | 8.91 | 8.91 | 9 | 8.36 | 390,744 |
| December 11, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.3 | 95,300 |
| December 10, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.26 | 541,100 |
| December 09, 2025 | 8.2 | 8.22 | 8.22 | 8.35 | 8.11 | 428,100 |
| December 08, 2025 | 7.96 | 8.06 | 8.06 | 8.06 | 7.93 | 134,400 |
| December 05, 2025 | 7.98 | 7.97 | 7.97 | 8.06 | 7.95 | 54,600 |
| December 04, 2025 | 8.05 | 7.73 | 7.73 | 8.05 | 7.73 | 59,100 |
| December 03, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 130,000 |
| December 02, 2025 | 8.09 | 8 | 8 | 8.1 | 8 | 49,500 |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.13 | 8.08 | 64,100 |
| November 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 293,760 |
| November 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.06 | 31,000 |
| November 26, 2025 | 8.08 | 8.06 | 8.06 | 8.08 | 8.06 | 19,800 |
| November 25, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.02 | 94,300 |
| November 24, 2025 | 7.9 | 8.05 | 8.05 | 8.07 | 7.9 | 68,800 |
| November 21, 2025 | 7.82 | 7.9 | 7.9 | 7.9 | 7.82 | 15,200 |
| November 20, 2025 | 7.91 | 7.8 | 7.8 | 7.92 | 7.8 | 16,600 |
| November 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 9,900 |
| November 18, 2025 | 7.9 | 7.88 | 7.88 | 7.99 | 7.81 | 26,900 |
| November 17, 2025 | 7.9 | 7.89 | 7.89 | 7.91 | 7.89 | 12,400 |
| November 14, 2025 | 7.9 | 7.97 | 7.97 | 7.98 | 7.8 | 53,600 |
| November 13, 2025 | 7.99 | 7.9 | 7.9 | 7.99 | 7.89 | 39,200 |
| November 12, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.9 | 33,000 |
| November 11, 2025 | 7.85 | 7.91 | 7.91 | 7.95 | 7.81 | 105,000 |
| November 10, 2025 | 7.87 | 7.84 | 7.84 | 7.87 | 7.84 | 15,000 |
| November 07, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| November 06, 2025 | 7.94 | 7.8 | 7.8 | 7.94 | 7.8 | 24,000 |
| November 05, 2025 | 7.81 | 7.8 | 7.8 | 7.9 | 7.75 | 35,300 |
| November 04, 2025 | 8.05 | 7.81 | 7.81 | 8.05 | 7.8 | 37,600 |
| November 03, 2025 | 8.06 | 8 | 8 | 8.06 | 8 | 6,900 |
| October 31, 2025 | 8.05 | 8 | 8 | 8.05 | 8 | 16,400 |
| October 30, 2025 | 8.06 | 8 | 8 | 8.06 | 7.96 | 29,900 |
| October 28, 2025 | 7.75 | 7.99 | 7.99 | 8 | 7.75 | 114,898 |
| October 27, 2025 | 7.77 | 7.71 | 7.71 | 7.77 | 7.64 | 354,000 |
| October 24, 2025 | 7.71 | 7.72 | 7.72 | 7.77 | 7.7 | 6,000 |
| October 23, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.69 | 76,700 |
| October 22, 2025 | 7.7 | 7.73 | 7.73 | 7.78 | 7.7 | 7,000 |
| October 21, 2025 | 7.7 | 7.73 | 7.73 | 7.75 | 7.7 | 14,700 |
| October 20, 2025 | 7.7 | 7.7 | 7.7 | 7.79 | 7.7 | 120,100 |
| October 17, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 12,300 |
| October 16, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 39,400 |
| October 15, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 4,900 |
| October 14, 2025 | 7.63 | 7.7 | 7.7 | 7.7 | 7.63 | 26,900 |
| October 13, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.57 | 23,400 |
| October 10, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.51 | 74,000 |
| October 09, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.99 | 3,200 |
| October 08, 2025 | 8.05 | 8 | 8 | 8.05 | 8 | 21,200 |
| October 06, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.05 | 36,200 |
| October 03, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.08 | 93,000 |
| October 02, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.16 | 117,300 |
| September 30, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.17 | 84,900 |
| September 29, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.01 | 619,200 |