8.16
-0.03(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.18 | 8.16 | 8.16 | 8.25 | 8.04 | 636,000 |
| January 14, 2026 | 8.17 | 8.19 | 8.19 | 8.48 | 8.16 | 852,600 |
| January 13, 2026 | 8.08 | 8.12 | 8.12 | 8.22 | 8.06 | 935,500 |
| January 12, 2026 | 8.2 | 8.19 | 8.19 | 8.5 | 8.05 | 1.92M |
| January 09, 2026 | 8.32 | 8.25 | 8.25 | 8.32 | 8.21 | 487,000 |
| January 08, 2026 | 8.57 | 8.26 | 8.26 | 8.57 | 8.23 | 2.56M |
| January 07, 2026 | 8.8 | 8.5 | 8.5 | 8.8 | 8.5 | 660,000 |
| January 06, 2026 | 8.91 | 8.77 | 8.77 | 8.91 | 8.61 | 392,500 |
| January 05, 2026 | 8.88 | 8.87 | 8.87 | 9 | 8.63 | 746,000 |
| January 02, 2026 | 9.1 | 8.75 | 8.75 | 9.1 | 8.5 | 247,000 |
| December 31, 2025 | 8.4 | 8.69 | 8.69 | 8.82 | 8.4 | 275,000 |
| December 30, 2025 | 8.55 | 8.83 | 8.83 | 8.86 | 8.48 | 1.1M |
| December 29, 2025 | 8.49 | 8.48 | 8.48 | 8.6 | 8.38 | 1.26M |
| December 24, 2025 | 8.74 | 8.48 | 8.48 | 8.74 | 8.48 | 230,500 |
| December 23, 2025 | 8.65 | 8.63 | 8.63 | 8.69 | 8.44 | 918,000 |
| December 22, 2025 | 8.7 | 8.58 | 8.58 | 8.78 | 8.5 | 859,000 |
| December 19, 2025 | 8.55 | 8.54 | 8.54 | 8.65 | 8.41 | 427,000 |
| December 18, 2025 | 8.28 | 8.42 | 8.42 | 8.67 | 8.28 | 379,500 |
| December 17, 2025 | 8.64 | 8.28 | 8.28 | 8.64 | 8.08 | 1.02M |
| December 16, 2025 | 8.62 | 8.67 | 8.67 | 8.67 | 8.37 | 435,000 |
| December 15, 2025 | 8.6 | 8.55 | 8.55 | 8.64 | 8.48 | 985,000 |
| December 12, 2025 | 8.54 | 8.61 | 8.61 | 8.61 | 8.46 | 380,500 |
| December 11, 2025 | 8.55 | 8.43 | 8.43 | 8.68 | 8.4 | 572,168 |
| December 10, 2025 | 8.37 | 8.5 | 8.5 | 8.57 | 8.35 | 267,500 |
| December 09, 2025 | 8.65 | 8.36 | 8.36 | 8.65 | 8.26 | 439,500 |
| December 08, 2025 | 8.45 | 8.55 | 8.55 | 8.58 | 8.34 | 402,000 |
| December 05, 2025 | 8.35 | 8.38 | 8.38 | 8.52 | 8.29 | 756,000 |
| December 04, 2025 | 7.9 | 8.26 | 8.26 | 8.31 | 7.9 | 834,005 |
| December 03, 2025 | 8.24 | 8.01 | 8.01 | 8.3 | 7.84 | 765,000 |
| December 02, 2025 | 7.96 | 8.2 | 8.2 | 8.22 | 7.92 | 484,400 |
| December 01, 2025 | 7.81 | 8.06 | 8.06 | 8.21 | 7.81 | 802,000 |
| November 28, 2025 | 7.79 | 8.04 | 8.04 | 8.08 | 7.79 | 899,500 |
| November 27, 2025 | 7.8 | 7.79 | 7.79 | 7.9 | 7.73 | 524,000 |
| November 26, 2025 | 7.78 | 7.8 | 7.8 | 8.05 | 7.71 | 1.02M |
| November 25, 2025 | 8 | 7.8 | 7.8 | 8.05 | 7.72 | 847,300 |
| November 24, 2025 | 7.89 | 8.1 | 8.1 | 8.17 | 7.88 | 1.1M |
| November 21, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.82 | 694,000 |
| November 20, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.08 | 288,800 |
| November 19, 2025 | 8.5 | 8.08 | 8.08 | 8.5 | 8 | 487,000 |
| November 18, 2025 | 8.4 | 8.08 | 8.08 | 8.4 | 7.95 | 909,500 |
| November 17, 2025 | 8.39 | 8.35 | 8.35 | 8.43 | 8.28 | 384,000 |
| November 14, 2025 | 8.04 | 8.26 | 8.26 | 8.33 | 8.01 | 250,500 |
| November 13, 2025 | 8.45 | 8.18 | 8.18 | 8.45 | 8 | 1.17M |
| November 12, 2025 | 8.24 | 8.73 | 8.73 | 8.73 | 8.12 | 434,000 |
| November 11, 2025 | 8.41 | 8.33 | 8.33 | 8.47 | 8.12 | 505,500 |
| November 10, 2025 | 9 | 8.46 | 8.46 | 9 | 8.32 | 307,500 |
| November 07, 2025 | 8.51 | 8.46 | 8.46 | 8.61 | 8.3 | 648,000 |
| November 06, 2025 | 8.55 | 8.58 | 8.58 | 8.68 | 8.5 | 625,700 |
| November 05, 2025 | 8.75 | 8.59 | 8.59 | 8.83 | 8.51 | 1.07M |
| November 04, 2025 | 8.8 | 8.93 | 8.93 | 8.96 | 8.65 | 1.09M |
| November 03, 2025 | 8.83 | 8.86 | 8.86 | 9 | 8.78 | 1.36M |
| October 31, 2025 | 9.2 | 8.8 | 8.8 | 9.2 | 8.8 | 1.42M |
| October 30, 2025 | 9 | 9.22 | 9.22 | 9.25 | 9 | 655,500 |
| October 28, 2025 | 9.56 | 9.24 | 9.24 | 9.56 | 9.09 | 599,500 |
| October 27, 2025 | 9.03 | 9.32 | 9.32 | 9.45 | 9.03 | 1.05M |
| October 24, 2025 | 9.5 | 9.07 | 9.07 | 9.64 | 8.99 | 1.21M |
| October 23, 2025 | 9.43 | 9.08 | 9.08 | 9.76 | 9 | 1.31M |
| October 22, 2025 | 9.47 | 9.49 | 9.49 | 9.73 | 9.45 | 697,000 |
| October 21, 2025 | 9.9 | 9.55 | 9.55 | 10.06 | 9.5 | 777,700 |
| October 20, 2025 | 10.08 | 9.99 | 9.99 | 10.16 | 9.98 | 201,000 |