8.75
-0.09(-1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.84 | 8.75 | 8.75 | 8.87 | 8.62 | 1.75M |
| January 13, 2026 | 9 | 8.85 | 8.85 | 9 | 8.69 | 1.77M |
| January 12, 2026 | 9.01 | 8.85 | 8.85 | 9.07 | 8.76 | 2.23M |
| January 09, 2026 | 8.9 | 9.01 | 9.01 | 9.12 | 8.78 | 1.78M |
| January 08, 2026 | 8.86 | 8.86 | 8.86 | 8.98 | 8.66 | 3.18M |
| January 07, 2026 | 9.14 | 9.02 | 9.02 | 9.19 | 8.92 | 4.28M |
| January 06, 2026 | 9.31 | 9.14 | 9.14 | 9.38 | 9.07 | 2.61M |
| January 05, 2026 | 9.21 | 9.4 | 9.4 | 9.58 | 9.21 | 2.87M |
| January 02, 2026 | 9.35 | 9.34 | 9.34 | 9.4 | 9 | 1.61M |
| December 31, 2025 | 9.5 | 9.35 | 9.35 | 9.5 | 9.2 | 3.28M |
| December 30, 2025 | 8.99 | 9.31 | 9.31 | 9.5 | 8.95 | 11.69M |
| December 29, 2025 | 9.25 | 8.99 | 8.99 | 9.4 | 8.89 | 8.2M |
| December 24, 2025 | 9 | 9.25 | 9.25 | 9.46 | 9 | 5.6M |
| December 23, 2025 | 9.07 | 9.24 | 9.24 | 9.46 | 9 | 5.83M |
| December 22, 2025 | 8.89 | 9.07 | 9.07 | 9.08 | 8.69 | 5.87M |
| December 19, 2025 | 7.8 | 8.88 | 8.88 | 8.88 | 7.8 | 18.03M |
| December 18, 2025 | 7.75 | 7.69 | 7.69 | 7.83 | 7.65 | 2.06M |
| December 17, 2025 | 7.74 | 7.78 | 7.78 | 7.87 | 7.6 | 2.77M |
| December 16, 2025 | 8.2 | 7.87 | 7.87 | 8.2 | 7.77 | 1.64M |
| December 15, 2025 | 8.57 | 8.26 | 8.26 | 8.57 | 8.22 | 980,363 |
| December 12, 2025 | 8.34 | 8.5 | 8.5 | 8.56 | 8.29 | 2.56M |
| December 11, 2025 | 8.35 | 8.27 | 8.27 | 8.44 | 8.24 | 2.14M |
| December 10, 2025 | 8.49 | 8.31 | 8.31 | 8.53 | 8.28 | 1.7M |
| December 09, 2025 | 8.71 | 8.63 | 8.63 | 8.88 | 8.42 | 3.8M |
| December 08, 2025 | 8.45 | 8.71 | 8.71 | 8.89 | 8.3 | 7.57M |
| December 05, 2025 | 8.4 | 8.44 | 8.44 | 8.65 | 8.31 | 4.57M |
| December 04, 2025 | 7.99 | 8.4 | 8.4 | 8.45 | 7.99 | 7.22M |
| December 03, 2025 | 7.92 | 7.99 | 7.99 | 8.16 | 7.89 | 4.34M |
| December 02, 2025 | 8.04 | 7.96 | 7.96 | 8.07 | 7.9 | 1.28M |
| December 01, 2025 | 8.05 | 8.04 | 8.04 | 8.27 | 7.76 | 9.67M |
| November 28, 2025 | 8.09 | 8.11 | 8.11 | 8.24 | 7.99 | 7.38M |
| November 27, 2025 | 8.34 | 8.08 | 8.08 | 8.34 | 8 | 4.9M |
| November 26, 2025 | 7.45 | 8.32 | 8.32 | 8.5 | 7.43 | 26.39M |
| November 25, 2025 | 7.41 | 7.43 | 7.43 | 7.48 | 7.2 | 25.92M |
| November 24, 2025 | 7.59 | 7.4 | 7.4 | 7.59 | 7.25 | 16.44M |
| November 21, 2025 | 7.71 | 7.4 | 7.4 | 7.87 | 7.35 | 4.27M |
| November 20, 2025 | 7.96 | 7.81 | 7.81 | 8.01 | 7.72 | 2.23M |
| November 19, 2025 | 7.83 | 7.95 | 7.95 | 8.14 | 7.83 | 5.3M |
| November 18, 2025 | 8.04 | 7.83 | 7.83 | 8.13 | 7.79 | 4.26M |
| November 17, 2025 | 8.29 | 8.04 | 8.04 | 8.3 | 7.63 | 17.7M |
| November 14, 2025 | 7.2 | 8.3 | 8.3 | 8.32 | 7.13 | 50.53M |
| November 13, 2025 | 7.09 | 7.27 | 7.27 | 7.28 | 6.98 | 10.8M |
| November 12, 2025 | 7.1 | 7.05 | 7.05 | 7.19 | 7 | 9.83M |
| November 11, 2025 | 7.18 | 7.08 | 7.08 | 7.24 | 7.01 | 7.48M |
| November 10, 2025 | 7.22 | 7.24 | 7.24 | 7.32 | 7.21 | 687,208 |
| November 07, 2025 | 7.25 | 7.2 | 7.2 | 7.29 | 7.02 | 1.62M |
| November 06, 2025 | 7.08 | 7.25 | 7.25 | 7.27 | 7.06 | 1.38M |
| November 05, 2025 | 7.06 | 7.08 | 7.08 | 7.08 | 6.9 | 1.66M |
| November 04, 2025 | 7.28 | 7.07 | 7.07 | 7.28 | 6.99 | 1.73M |
| November 03, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 7.02 | 1.28M |
| October 31, 2025 | 7.35 | 7.1 | 7.1 | 7.35 | 6.98 | 4.36M |
| October 30, 2025 | 7.34 | 7.38 | 7.38 | 7.43 | 7.15 | 2.23M |
| October 28, 2025 | 7.42 | 7.37 | 7.37 | 7.45 | 7.31 | 1.3M |
| October 27, 2025 | 7.47 | 7.45 | 7.45 | 7.55 | 7.42 | 1.3M |
| October 26, 2025 | 7.47 | 7.45 | 7.45 | 7.55 | 7.42 | 1.28M |
| October 24, 2025 | 7.44 | 7.41 | 7.41 | 7.46 | 7.37 | 693,830 |
| October 23, 2025 | 7.52 | 7.44 | 7.44 | 7.53 | 7.1 | 4.26M |
| October 22, 2025 | 7.56 | 7.44 | 7.44 | 7.56 | 7.36 | 2.07M |
| October 21, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.44 | 2.34M |
| October 20, 2025 | 7.55 | 7.43 | 7.43 | 7.55 | 7.37 | 1.33M |