8.62
-0.02(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.65 | 8.62 | 8.62 | 8.65 | 8.59 | 658,479 |
| January 13, 2026 | 8.63 | 8.64 | 8.64 | 8.65 | 8.61 | 302,800 |
| January 12, 2026 | 8.66 | 8.65 | 8.65 | 8.67 | 8.59 | 868,700 |
| January 09, 2026 | 8.67 | 8.66 | 8.66 | 8.67 | 8.64 | 506,500 |
| January 08, 2026 | 8.71 | 8.67 | 8.67 | 8.71 | 8.65 | 325,650 |
| January 07, 2026 | 8.71 | 8.69 | 8.69 | 8.72 | 8.67 | 388,800 |
| January 06, 2026 | 8.69 | 8.71 | 8.71 | 8.72 | 8.67 | 345,700 |
| January 05, 2026 | 8.72 | 8.69 | 8.69 | 8.73 | 8.66 | 739,400 |
| December 31, 2025 | 8.72 | 8.71 | 8.71 | 8.72 | 8.67 | 347,000 |
| December 30, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.6 | 522,250 |
| December 29, 2025 | 8.73 | 8.67 | 8.67 | 8.75 | 8.6 | 721,617 |
| December 26, 2025 | 8.7 | 8.73 | 8.73 | 8.74 | 8.69 | 339,700 |
| December 25, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.68 | 231,450 |
| December 24, 2025 | 8.63 | 8.68 | 8.68 | 8.69 | 8.62 | 648,100 |
| December 23, 2025 | 8.58 | 8.6 | 8.6 | 8.63 | 8.56 | 346,400 |
| December 22, 2025 | 8.67 | 8.55 | 8.55 | 8.68 | 8.5 | 1.45M |
| December 19, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.66 | 651,225 |
| December 18, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.67 | 122,250 |
| December 17, 2025 | 8.68 | 8.71 | 8.71 | 8.72 | 8.68 | 121,600 |
| December 16, 2025 | 8.75 | 8.7 | 8.7 | 8.75 | 8.67 | 235,900 |
| December 15, 2025 | 8.67 | 8.73 | 8.73 | 8.75 | 8.64 | 154,100 |
| December 12, 2025 | 8.67 | 8.67 | 8.67 | 8.71 | 8.64 | 292,400 |
| December 11, 2025 | 8.69 | 8.67 | 8.67 | 8.74 | 8.66 | 401,100 |
| December 10, 2025 | 8.77 | 8.69 | 8.69 | 8.78 | 8.65 | 518,089 |
| December 09, 2025 | 8.76 | 8.78 | 8.78 | 8.82 | 8.76 | 538,360 |
| December 08, 2025 | 8.78 | 8.79 | 8.79 | 8.8 | 8.75 | 571,720 |
| December 05, 2025 | 8.71 | 8.76 | 8.76 | 8.76 | 8.68 | 705,024 |
| December 04, 2025 | 8.71 | 8.7 | 8.7 | 8.72 | 8.67 | 136,611 |
| December 03, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.67 | 347,000 |
| December 02, 2025 | 8.69 | 8.68 | 8.68 | 8.69 | 8.63 | 235,152 |
| December 01, 2025 | 8.63 | 8.68 | 8.68 | 8.7 | 8.63 | 414,652 |
| November 28, 2025 | 8.66 | 8.63 | 8.63 | 8.68 | 8.61 | 351,100 |
| November 27, 2025 | 8.62 | 8.67 | 8.67 | 8.7 | 8.62 | 330,282 |
| November 26, 2025 | 8.64 | 8.66 | 8.66 | 8.66 | 8.62 | 381,200 |
| November 25, 2025 | 8.59 | 8.63 | 8.63 | 8.64 | 8.55 | 541,500 |
| November 24, 2025 | 8.48 | 8.59 | 8.59 | 8.6 | 8.48 | 441,889 |
| November 21, 2025 | 8.53 | 8.48 | 8.48 | 8.57 | 8.48 | 633,800 |
| November 20, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.48 | 851,800 |
| November 19, 2025 | 8.45 | 8.48 | 8.48 | 8.5 | 8.45 | 502,363 |
| November 18, 2025 | 8.49 | 8.47 | 8.47 | 8.55 | 8.45 | 489,400 |
| November 17, 2025 | 8.56 | 8.48 | 8.48 | 8.59 | 8.45 | 863,338 |
| November 14, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.52 | 508,800 |
| November 13, 2025 | 8.63 | 8.58 | 8.58 | 8.65 | 8.56 | 381,900 |
| November 12, 2025 | 8.58 | 8.64 | 8.64 | 8.68 | 8.58 | 186,500 |
| November 11, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.57 | 512,610 |
| November 10, 2025 | 8.72 | 8.69 | 8.69 | 8.76 | 8.62 | 795,340 |
| November 07, 2025 | 8.73 | 8.74 | 8.74 | 8.75 | 8.72 | 239,200 |
| November 06, 2025 | 8.7 | 8.75 | 8.75 | 8.75 | 8.69 | 505,700 |
| November 05, 2025 | 8.68 | 8.71 | 8.71 | 8.72 | 8.64 | 695,331 |
| November 04, 2025 | 8.63 | 8.67 | 8.67 | 8.7 | 8.58 | 951,700 |
| November 03, 2025 | 8.54 | 8.61 | 8.61 | 8.61 | 8.54 | 227,336 |
| October 31, 2025 | 8.59 | 8.54 | 8.54 | 8.63 | 8.52 | 875,600 |
| October 30, 2025 | 8.59 | 8.59 | 8.59 | 8.64 | 8.56 | 716,200 |
| October 29, 2025 | 8.46 | 8.58 | 8.58 | 8.59 | 8.44 | 1.26M |
| October 28, 2025 | 8.43 | 8.43 | 8.43 | 8.45 | 8.36 | 408,399 |
| October 27, 2025 | 8.38 | 8.43 | 8.43 | 8.43 | 8.34 | 696,045 |
| October 24, 2025 | 8.22 | 8.34 | 8.34 | 8.35 | 8.22 | 750,725 |
| October 23, 2025 | 8.19 | 8.23 | 8.23 | 8.26 | 8.19 | 764,912 |
| October 22, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.19 | 353,300 |
| October 21, 2025 | 8.22 | 8.22 | 8.22 | 8.23 | 8.2 | 328,601 |