8.74
-0.29(-3.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.08 | 8.74 | 8.74 | 9.08 | 8.65 | 18.45M |
| January 13, 2026 | 9.02 | 9.03 | 9.03 | 9.06 | 8.94 | 6.54M |
| January 12, 2026 | 8.98 | 8.97 | 8.97 | 8.98 | 8.88 | 4.76M |
| January 09, 2026 | 8.95 | 8.98 | 8.98 | 8.99 | 8.88 | 3.95M |
| January 08, 2026 | 8.96 | 8.95 | 8.95 | 9.02 | 8.85 | 14.87M |
| January 07, 2026 | 9.34 | 8.94 | 8.94 | 9.34 | 8.94 | 12.36M |
| January 06, 2026 | 9.29 | 9.25 | 9.25 | 9.39 | 9.24 | 7.39M |
| January 05, 2026 | 9.25 | 9.26 | 9.26 | 9.31 | 9.2 | 3.64M |
| January 02, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 2.63M |
| December 31, 2025 | 9.18 | 9.11 | 9.11 | 9.3 | 9.1 | 3.24M |
| December 30, 2025 | 9.22 | 9.18 | 9.18 | 9.3 | 9.17 | 3.46M |
| December 29, 2025 | 9.32 | 9.3 | 9.3 | 9.33 | 9.23 | 2.35M |
| December 24, 2025 | 9.35 | 9.32 | 9.32 | 9.36 | 9.27 | 729,295 |
| December 23, 2025 | 9.31 | 9.34 | 9.34 | 9.39 | 9.31 | 1.69M |
| December 22, 2025 | 9.3 | 9.31 | 9.31 | 9.35 | 9.23 | 2.93M |
| December 19, 2025 | 9.29 | 9.26 | 9.26 | 9.31 | 9.2 | 4.54M |
| December 18, 2025 | 9.4 | 9.29 | 9.29 | 9.46 | 9.27 | 5.04M |
| December 17, 2025 | 9.55 | 9.42 | 9.42 | 9.55 | 9.38 | 2.56M |
| December 16, 2025 | 9.63 | 9.52 | 9.52 | 9.7 | 9.49 | 4.38M |
| December 15, 2025 | 9.68 | 9.68 | 9.68 | 9.75 | 9.59 | 5.08M |
| December 12, 2025 | 9.38 | 9.72 | 9.72 | 9.76 | 9.35 | 12.66M |
| December 11, 2025 | 9.35 | 9.33 | 9.33 | 9.37 | 9.23 | 3.69M |
| December 10, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.21 | 3.73M |
| December 09, 2025 | 9.69 | 9.38 | 9.38 | 9.78 | 9.38 | 5.94M |
| December 08, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.62 | 2.86M |
| December 05, 2025 | 9.76 | 9.74 | 9.74 | 9.78 | 9.68 | 4.52M |
| December 04, 2025 | 9.68 | 9.68 | 9.68 | 9.78 | 9.6 | 2.83M |
| December 03, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.64 | 4.41M |
| December 02, 2025 | 9.5 | 9.8 | 9.8 | 9.81 | 9.5 | 8.72M |
| December 01, 2025 | 9.3 | 9.48 | 9.48 | 9.5 | 9.3 | 3.4M |
| November 28, 2025 | 9.43 | 9.29 | 9.29 | 9.45 | 9.25 | 5.24M |
| November 27, 2025 | 9.6 | 9.43 | 9.43 | 9.6 | 9.41 | 2.66M |
| November 26, 2025 | 9.36 | 9.47 | 9.47 | 9.51 | 9.34 | 5.75M |
| November 25, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.23 | 9.11M |
| November 24, 2025 | 9.27 | 9.3 | 9.3 | 9.36 | 9.22 | 9.53M |
| November 21, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.25 | 6.67M |
| November 20, 2025 | 9.58 | 9.44 | 9.44 | 9.62 | 9.33 | 9.63M |
| November 19, 2025 | 9.46 | 9.49 | 9.49 | 9.54 | 9.38 | 9.22M |
| November 18, 2025 | 9.58 | 9.49 | 9.49 | 9.64 | 9.44 | 5.67M |
| November 17, 2025 | 9.63 | 9.6 | 9.6 | 9.65 | 9.52 | 6.03M |
| November 14, 2025 | 9.75 | 9.61 | 9.61 | 9.8 | 9.57 | 5.34M |
| November 13, 2025 | 9.65 | 9.78 | 9.78 | 9.8 | 9.65 | 4.39M |
| November 12, 2025 | 9.56 | 9.65 | 9.65 | 9.67 | 9.52 | 3.32M |
| November 11, 2025 | 9.48 | 9.54 | 9.54 | 9.58 | 9.47 | 8.26M |
| November 10, 2025 | 9.15 | 9.48 | 9.48 | 9.5 | 9.15 | 7.71M |
| November 07, 2025 | 9.07 | 9.15 | 9.15 | 9.17 | 9.06 | 5.03M |
| November 06, 2025 | 9.14 | 9.06 | 9.06 | 9.17 | 9.03 | 8.44M |
| November 05, 2025 | 9.14 | 9.11 | 9.11 | 9.18 | 8.92 | 5.32M |
| November 04, 2025 | 9.06 | 9.15 | 9.15 | 9.19 | 8.98 | 8.94M |
| November 03, 2025 | 8.93 | 9 | 9 | 9.02 | 8.76 | 7.75M |
| October 31, 2025 | 9.03 | 8.84 | 8.84 | 9.03 | 8.84 | 12.47M |
| October 30, 2025 | 9.25 | 8.99 | 8.99 | 9.28 | 8.93 | 16.82M |
| October 28, 2025 | 10 | 9.25 | 9.25 | 10.03 | 9.11 | 28.82M |
| October 27, 2025 | 10.14 | 10.12 | 10.12 | 10.17 | 9.98 | 2.37M |
| October 24, 2025 | 10.23 | 10.11 | 10.11 | 10.23 | 10.07 | 5.47M |
| October 23, 2025 | 10.15 | 10.18 | 10.18 | 10.25 | 10.03 | 3.43M |
| October 22, 2025 | 10.15 | 10.15 | 10.15 | 10.19 | 10.02 | 3.46M |
| October 21, 2025 | 10.18 | 10.13 | 10.13 | 10.38 | 10.09 | 6.19M |
| October 20, 2025 | 10.02 | 10.11 | 10.11 | 10.13 | 9.81 | 3.71M |
| October 17, 2025 | 10 | 10.02 | 10.02 | 10.12 | 9.96 | 3.25M |