8.42
-0.04(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.46 | 8.42 | 8.42 | 8.46 | 8.41 | 125,490 |
| November 06, 2025 | 8.46 | 8.46 | 8.46 | 8.49 | 8.45 | 129,620 |
| November 05, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.44 | 113,400 |
| November 04, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.45 | 204,900 |
| November 03, 2025 | 8.5 | 8.56 | 8.56 | 8.56 | 8.49 | 266,004 |
| October 31, 2025 | 8.53 | 8.51 | 8.51 | 8.54 | 8.5 | 202,500 |
| October 30, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.53 | 207,655 |
| October 29, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.55 | 98,920 |
| October 28, 2025 | 8.59 | 8.56 | 8.56 | 8.6 | 8.56 | 86,390 |
| October 27, 2025 | 8.66 | 8.6 | 8.6 | 8.66 | 8.54 | 358,471 |
| October 24, 2025 | 8.63 | 8.7 | 8.7 | 8.72 | 8.63 | 264,400 |
| October 23, 2025 | 8.54 | 8.61 | 8.61 | 8.66 | 8.54 | 298,137 |
| October 22, 2025 | 8.57 | 8.55 | 8.55 | 8.6 | 8.54 | 186,936 |
| October 21, 2025 | 8.57 | 8.56 | 8.56 | 8.6 | 8.52 | 157,904 |
| October 20, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.52 | 197,300 |
| October 17, 2025 | 8.61 | 8.63 | 8.63 | 8.65 | 8.58 | 234,870 |
| October 16, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.63 | 162,889 |
| October 15, 2025 | 8.64 | 8.66 | 8.66 | 8.68 | 8.63 | 223,342 |
| October 14, 2025 | 8.64 | 8.65 | 8.65 | 8.69 | 8.64 | 180,359 |
| October 13, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.58 | 147,183 |
| October 10, 2025 | 8.59 | 8.64 | 8.64 | 8.66 | 8.57 | 234,200 |
| October 09, 2025 | 8.66 | 8.6 | 8.6 | 8.67 | 8.58 | 419,221 |
| September 30, 2025 | 8.7 | 8.7 | 8.7 | 8.73 | 8.62 | 139,673 |
| September 29, 2025 | 8.67 | 8.74 | 8.74 | 8.77 | 8.65 | 182,813 |
| September 26, 2025 | 8.69 | 8.68 | 8.68 | 8.73 | 8.62 | 240,567 |
| September 25, 2025 | 8.74 | 8.71 | 8.71 | 8.76 | 8.7 | 134,300 |
| September 24, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.67 | 108,689 |
| September 23, 2025 | 8.74 | 8.7 | 8.7 | 8.74 | 8.68 | 326,086 |
| September 22, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.72 | 140,387 |
| September 19, 2025 | 8.74 | 8.77 | 8.77 | 8.77 | 8.7 | 126,326 |
| September 18, 2025 | 8.75 | 8.7 | 8.7 | 8.77 | 8.7 | 210,226 |
| September 17, 2025 | 8.76 | 8.74 | 8.74 | 8.76 | 8.72 | 212,293 |
| September 16, 2025 | 8.74 | 8.74 | 8.74 | 8.76 | 8.72 | 180,615 |
| September 15, 2025 | 8.79 | 8.74 | 8.74 | 8.83 | 8.7 | 312,309 |
| September 12, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.78 | 289,799 |
| September 11, 2025 | 8.86 | 8.85 | 8.85 | 8.88 | 8.81 | 329,998 |
| September 10, 2025 | 8.93 | 8.86 | 8.86 | 8.93 | 8.78 | 577,955 |
| September 09, 2025 | 8.99 | 8.94 | 8.94 | 9.02 | 8.89 | 477,459 |
| September 08, 2025 | 8.9 | 8.99 | 8.99 | 9.02 | 8.88 | 1.99M |
| September 05, 2025 | 8.81 | 8.89 | 8.89 | 8.9 | 8.81 | 417,359 |
| September 04, 2025 | 8.75 | 8.81 | 8.81 | 8.85 | 8.73 | 1.18M |
| September 03, 2025 | 8.79 | 8.79 | 8.79 | 8.83 | 8.69 | 547,164 |
| September 02, 2025 | 8.71 | 8.78 | 8.78 | 8.78 | 8.67 | 441,600 |
| September 01, 2025 | 8.7 | 8.71 | 8.71 | 8.75 | 8.63 | 578,612 |
| August 29, 2025 | 8.75 | 8.73 | 8.73 | 8.82 | 8.73 | 282,509 |
| August 28, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.68 | 487,640 |
| August 27, 2025 | 8.88 | 8.83 | 8.83 | 8.89 | 8.8 | 370,500 |
| August 26, 2025 | 8.85 | 8.93 | 8.93 | 8.94 | 8.82 | 613,437 |
| August 25, 2025 | 8.86 | 8.92 | 8.92 | 8.93 | 8.8 | 754,960 |
| August 22, 2025 | 8.74 | 8.84 | 8.84 | 8.85 | 8.73 | 427,471 |
| August 21, 2025 | 8.84 | 8.76 | 8.76 | 8.84 | 8.74 | 336,561 |
| August 20, 2025 | 8.7 | 8.84 | 8.84 | 8.84 | 8.7 | 526,420 |
| August 19, 2025 | 8.75 | 8.73 | 8.73 | 8.77 | 8.7 | 290,337 |
| August 18, 2025 | 8.63 | 8.74 | 8.74 | 8.78 | 8.63 | 279,760 |
| August 15, 2025 | 8.63 | 8.68 | 8.68 | 8.69 | 8.6 | 261,208 |
| August 14, 2025 | 8.76 | 8.63 | 8.63 | 8.79 | 8.61 | 575,940 |
| August 13, 2025 | 8.91 | 8.74 | 8.74 | 8.92 | 8.74 | 547,708 |
| August 12, 2025 | 8.95 | 8.93 | 8.93 | 8.96 | 8.89 | 672,108 |
| August 11, 2025 | 8.93 | 8.94 | 8.94 | 8.97 | 8.9 | 691,732 |
| August 08, 2025 | 8.91 | 8.92 | 8.92 | 8.96 | 8.89 | 473,300 |