8.04
+0.05(+0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.05 | 8.06 | 8.06 | 8.06 | 8.01 | 66,990 |
| December 11, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.99 | 162,813 |
| December 10, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 8.02 | 111,500 |
| December 09, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.03 | 66,300 |
| December 08, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.06 | 34,717 |
| December 05, 2025 | 8.06 | 8.08 | 8.08 | 8.11 | 8.06 | 65,100 |
| December 04, 2025 | 8.01 | 8.06 | 8.06 | 8.08 | 8.01 | 74,000 |
| December 03, 2025 | 8.1 | 8.06 | 8.06 | 8.18 | 8.02 | 127,094 |
| December 02, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.08 | 90,900 |
| December 01, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.12 | 49,727 |
| November 28, 2025 | 8.15 | 8.13 | 8.13 | 8.2 | 8.11 | 95,000 |
| November 27, 2025 | 8.11 | 8.15 | 8.15 | 8.19 | 8.11 | 50,500 |
| November 26, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.01 | 186,448 |
| November 25, 2025 | 8 | 8.06 | 8.06 | 8.09 | 8 | 349,800 |
| November 24, 2025 | 8.18 | 7.94 | 7.94 | 8.18 | 7.94 | 503,800 |
| November 21, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.11 | 282,278 |
| November 20, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 8.2 | 104,768 |
| November 19, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.26 | 107,964 |
| November 18, 2025 | 8.35 | 8.3 | 8.3 | 8.36 | 8.3 | 191,169 |
| November 17, 2025 | 8.4 | 8.35 | 8.35 | 8.42 | 8.35 | 159,726 |
| November 14, 2025 | 8.41 | 8.41 | 8.41 | 8.42 | 8.32 | 192,300 |
| November 13, 2025 | 8.45 | 8.4 | 8.4 | 8.48 | 8.39 | 181,445 |
| November 12, 2025 | 8.48 | 8.44 | 8.44 | 8.48 | 8.39 | 124,233 |
| November 11, 2025 | 8.52 | 8.45 | 8.45 | 8.52 | 8.43 | 86,212 |
| November 10, 2025 | 8.41 | 8.47 | 8.47 | 8.51 | 8.3 | 325,207 |
| 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 |