8.38
+0.12(+1.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 10.25 | 10 | 10 | 10.25 | 9.78 | 1.06M |
| October 16, 2025 | 10.4 | 10.32 | 10.32 | 10.42 | 10.18 | 579,888 |
| October 15, 2025 | 10.28 | 10.64 | 10.64 | 10.64 | 10.12 | 2.63M |
| October 14, 2025 | 10.64 | 10.3 | 10.3 | 10.75 | 10.11 | 577,500 |
| October 13, 2025 | 10.17 | 10.66 | 10.66 | 10.66 | 10.17 | 1.11M |
| October 10, 2025 | 10.96 | 10.68 | 10.68 | 10.96 | 10.6 | 747,000 |
| October 09, 2025 | 10.88 | 10.97 | 10.97 | 11.11 | 10.75 | 1.19M |
| October 08, 2025 | 10.36 | 10.8 | 10.8 | 10.9 | 10.36 | 1.19M |
| October 06, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.2 | 182,000 |
| October 03, 2025 | 10.99 | 10.42 | 10.42 | 10.99 | 10.42 | 405,500 |
| October 02, 2025 | 10.4 | 10.99 | 10.99 | 10.99 | 10.2 | 1M |
| September 30, 2025 | 10.74 | 10.38 | 10.38 | 10.74 | 10 | 1.86M |
| September 29, 2025 | 11.02 | 10.77 | 10.77 | 11.02 | 10.55 | 884,900 |
| September 26, 2025 | 11 | 10.98 | 10.98 | 11.12 | 10.85 | 324,500 |
| September 25, 2025 | 11.1 | 11 | 11 | 11.1 | 10.9 | 663,000 |
| September 24, 2025 | 11.1 | 11.05 | 11.05 | 11.1 | 10.95 | 289,000 |
| September 23, 2025 | 11.28 | 11.09 | 11.09 | 11.28 | 10.95 | 245,500 |
| September 22, 2025 | 11.28 | 11.19 | 11.19 | 11.36 | 11.19 | 233,000 |
| September 19, 2025 | 11.52 | 11.28 | 11.28 | 11.52 | 11.12 | 323,500 |
| September 18, 2025 | 11.64 | 11.38 | 11.38 | 11.64 | 11.26 | 331,000 |
| September 17, 2025 | 11.3 | 11.53 | 11.53 | 11.59 | 11.09 | 1.19M |
| September 16, 2025 | 11.28 | 11.27 | 11.27 | 11.31 | 11.1 | 472,500 |
| September 15, 2025 | 11.13 | 11.16 | 11.16 | 11.3 | 11.06 | 299,500 |
| September 12, 2025 | 11.2 | 11.13 | 11.13 | 11.2 | 11 | 490,500 |
| September 11, 2025 | 10.9 | 11.18 | 11.18 | 11.24 | 10.84 | 549,000 |
| September 10, 2025 | 10.99 | 10.96 | 10.96 | 11 | 10.83 | 323,500 |