9.28
-0.08(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.24 | 9.34 | 9.34 | 9.4 | 9.24 | 705,000 |
| January 14, 2026 | 9.19 | 9.37 | 9.37 | 9.41 | 9.19 | 1.55M |
| January 13, 2026 | 9.11 | 9.3 | 9.3 | 9.38 | 9.11 | 595,000 |
| January 12, 2026 | 9.33 | 9.28 | 9.28 | 9.34 | 9.14 | 1.54M |
| January 09, 2026 | 9.38 | 9.33 | 9.33 | 9.48 | 9.2 | 2.21M |
| January 08, 2026 | 9.2 | 9.38 | 9.38 | 9.62 | 9.18 | 2.24M |
| January 07, 2026 | 9.05 | 9.18 | 9.18 | 9.24 | 9.05 | 1.67M |
| January 06, 2026 | 8.77 | 9.05 | 9.05 | 9.08 | 8.77 | 2.3M |
| January 05, 2026 | 8.59 | 8.77 | 8.77 | 8.78 | 8.56 | 1.11M |
| January 02, 2026 | 8.56 | 8.58 | 8.58 | 8.63 | 8.46 | 587,500 |
| December 31, 2025 | 8.53 | 8.6 | 8.6 | 8.63 | 8.52 | 616,268 |
| December 30, 2025 | 8.63 | 8.53 | 8.53 | 8.63 | 8.46 | 607,000 |
| December 29, 2025 | 8.79 | 8.54 | 8.54 | 8.79 | 8.53 | 846,000 |
| December 24, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.68 | 588,000 |
| December 23, 2025 | 8.55 | 8.7 | 8.7 | 8.78 | 8.54 | 1.97M |
| December 22, 2025 | 8.58 | 8.6 | 8.6 | 8.71 | 8.53 | 1.8M |
| December 19, 2025 | 8.3 | 8.55 | 8.55 | 8.58 | 8.27 | 2.32M |
| December 18, 2025 | 8.27 | 8.25 | 8.25 | 8.28 | 8.18 | 314,000 |
| December 17, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.15 | 898,000 |
| December 16, 2025 | 8.33 | 8.16 | 8.16 | 8.33 | 8.16 | 923,822 |
| December 15, 2025 | 8.24 | 8.33 | 8.33 | 8.41 | 8.22 | 992,000 |
| December 12, 2025 | 8.18 | 8.28 | 8.28 | 8.32 | 8.18 | 1.34M |
| December 11, 2025 | 8.19 | 8.18 | 8.18 | 8.25 | 8.1 | 1.24M |
| December 10, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.16 | 1.11M |
| December 09, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.19 | 1.37M |
| December 08, 2025 | 8.45 | 8.39 | 8.39 | 8.54 | 8.34 | 1.22M |
| December 05, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.43 | 1.05M |
| December 04, 2025 | 8.49 | 8.5 | 8.5 | 8.57 | 8.47 | 659,000 |
| December 03, 2025 | 8.6 | 8.49 | 8.49 | 8.6 | 8.45 | 696,000 |
| December 02, 2025 | 8.77 | 8.67 | 8.67 | 8.77 | 8.53 | 935,000 |
| December 01, 2025 | 8.81 | 8.77 | 8.77 | 8.83 | 8.69 | 1.45M |
| November 28, 2025 | 8.74 | 8.77 | 8.77 | 8.8 | 8.66 | 1.12M |
| November 27, 2025 | 8.65 | 8.79 | 8.79 | 8.83 | 8.65 | 1.91M |
| November 26, 2025 | 8.5 | 8.64 | 8.64 | 8.68 | 8.5 | 1.36M |
| November 25, 2025 | 8.46 | 8.56 | 8.56 | 8.56 | 8.4 | 756,426 |
| November 24, 2025 | 8.51 | 8.35 | 8.35 | 8.57 | 8.32 | 3.29M |
| November 21, 2025 | 8.62 | 8.54 | 8.54 | 8.63 | 8.45 | 870,000 |
| November 20, 2025 | 8.65 | 8.64 | 8.64 | 8.76 | 8.62 | 838,000 |
| November 19, 2025 | 8.82 | 8.65 | 8.65 | 8.82 | 8.62 | 738,000 |
| November 18, 2025 | 8.98 | 8.82 | 8.82 | 9.09 | 8.73 | 1.12M |
| November 17, 2025 | 9.25 | 9 | 9 | 9.25 | 8.8 | 1.75M |
| November 14, 2025 | 9.08 | 9.15 | 9.15 | 9.25 | 9.06 | 1.54M |
| November 13, 2025 | 9.19 | 9.17 | 9.17 | 9.24 | 9.11 | 1.05M |
| November 12, 2025 | 9.19 | 9.19 | 9.19 | 9.27 | 9.17 | 904,984 |
| November 11, 2025 | 9.17 | 9.2 | 9.2 | 9.27 | 9.13 | 1.04M |
| November 10, 2025 | 8.8 | 9.19 | 9.19 | 9.21 | 8.79 | 3.3M |
| November 07, 2025 | 8.84 | 8.76 | 8.76 | 8.89 | 8.63 | 1.61M |
| November 06, 2025 | 8.79 | 8.88 | 8.88 | 8.88 | 8.72 | 1.31M |
| November 05, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.57 | 1.33M |
| November 04, 2025 | 8.58 | 8.82 | 8.82 | 8.89 | 8.58 | 3.29M |
| November 03, 2025 | 8.4 | 8.58 | 8.58 | 8.59 | 8.37 | 1.46M |
| October 31, 2025 | 8.4 | 8.4 | 8.4 | 8.49 | 8.31 | 862,984 |
| October 30, 2025 | 8.43 | 8.34 | 8.34 | 8.45 | 8.29 | 1.06M |
| October 28, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.37 | 492,774 |
| October 27, 2025 | 8.54 | 8.48 | 8.48 | 8.55 | 8.39 | 895,000 |
| October 24, 2025 | 8.43 | 8.56 | 8.56 | 8.56 | 8.41 | 870,000 |
| October 23, 2025 | 8.57 | 8.43 | 8.43 | 8.57 | 8.35 | 688,000 |
| October 22, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.43 | 1.1M |
| October 21, 2025 | 8.39 | 8.49 | 8.49 | 8.58 | 8.39 | 1.74M |
| October 20, 2025 | 8.36 | 8.43 | 8.43 | 8.45 | 8.29 | 1.38M |