8.02
+0.11(+1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 7.8 | 8.4M |
| December 03, 2025 | 8.15 | 7.91 | 7.91 | 8.15 | 7.87 | 7.02M |
| December 02, 2025 | 7.92 | 8.1 | 8.1 | 8.11 | 7.92 | 10.34M |
| December 01, 2025 | 7.99 | 7.96 | 7.96 | 8.05 | 7.88 | 6.52M |
| November 28, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.89 | 3.62M |
| November 27, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.87 | 3.98M |
| November 26, 2025 | 7.74 | 7.87 | 7.87 | 7.9 | 7.72 | 5.75M |
| November 25, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.64 | 6.95M |
| November 24, 2025 | 7.7 | 7.77 | 7.77 | 7.84 | 7.7 | 22.19M |
| November 21, 2025 | 7.59 | 7.72 | 7.72 | 7.74 | 7.59 | 6.13M |
| November 20, 2025 | 7.82 | 7.79 | 7.79 | 7.92 | 7.69 | 8.89M |
| November 19, 2025 | 7.81 | 7.89 | 7.89 | 7.97 | 7.8 | 8.45M |
| November 18, 2025 | 8 | 7.81 | 7.81 | 8 | 7.77 | 6.38M |
| November 17, 2025 | 7.8 | 8 | 8 | 8.05 | 7.76 | 15.68M |
| November 14, 2025 | 7.69 | 7.77 | 7.77 | 7.8 | 7.69 | 6.07M |
| November 13, 2025 | 7.69 | 7.77 | 7.77 | 7.8 | 7.65 | 6.19M |
| November 12, 2025 | 7.59 | 7.69 | 7.69 | 7.7 | 7.56 | 6.34M |
| November 11, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.52 | 5.39M |
| November 10, 2025 | 7.48 | 7.58 | 7.58 | 7.63 | 7.45 | 8.51M |
| November 07, 2025 | 7.45 | 7.48 | 7.48 | 7.48 | 7.38 | 5.91M |
| November 06, 2025 | 7.37 | 7.45 | 7.45 | 7.51 | 7.33 | 9.91M |
| November 05, 2025 | 7.35 | 7.33 | 7.33 | 7.4 | 7.19 | 9.16M |
| November 04, 2025 | 7.18 | 7.32 | 7.32 | 7.36 | 7.18 | 8.31M |
| November 03, 2025 | 7.01 | 7.2 | 7.2 | 7.22 | 7.01 | 6.67M |
| October 31, 2025 | 7.09 | 6.98 | 6.98 | 7.09 | 6.96 | 4.49M |
| October 30, 2025 | 7.18 | 7.07 | 7.07 | 7.18 | 6.97 | 9.95M |
| October 28, 2025 | 7.19 | 7.12 | 7.12 | 7.24 | 7.07 | 3.68M |
| October 27, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.12 | 3.66M |
| October 26, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.12 | 3.48M |
| October 24, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.1 | 3.32M |
| October 23, 2025 | 7.08 | 7.13 | 7.13 | 7.16 | 7.06 | 3.31M |
| October 22, 2025 | 7.03 | 7.14 | 7.14 | 7.17 | 6.98 | 4.76M |
| October 21, 2025 | 7.1 | 7.03 | 7.03 | 7.16 | 7 | 4.61M |
| October 20, 2025 | 6.96 | 7.08 | 7.08 | 7.1 | 6.94 | 3.66M |
| October 17, 2025 | 7.22 | 6.92 | 6.92 | 7.25 | 6.87 | 7.7M |
| October 16, 2025 | 7.12 | 7.22 | 7.22 | 7.25 | 7.12 | 6.83M |
| October 15, 2025 | 7.06 | 7.12 | 7.12 | 7.19 | 6.99 | 8.64M |
| October 14, 2025 | 7 | 7.02 | 7.02 | 7.1 | 6.98 | 12.7M |
| October 13, 2025 | 6.79 | 6.95 | 6.95 | 6.99 | 6.68 | 10.5M |
| October 10, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.88 | 4.08M |
| October 09, 2025 | 6.97 | 6.98 | 6.98 | 6.98 | 6.89 | 5.41M |
| October 08, 2025 | 7 | 6.94 | 6.94 | 7.11 | 6.87 | 4.43M |
| October 03, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.91 | 2.81M |
| October 02, 2025 | 6.88 | 6.95 | 6.95 | 6.97 | 6.82 | 3.92M |
| September 30, 2025 | 6.88 | 6.87 | 6.87 | 6.97 | 6.77 | 20.3M |
| September 29, 2025 | 6.88 | 6.9 | 6.9 | 6.95 | 6.86 | 7.8M |
| September 26, 2025 | 6.85 | 6.83 | 6.83 | 6.94 | 6.7 | 9.44M |
| September 25, 2025 | 6.8 | 6.83 | 6.83 | 6.87 | 6.74 | 10.71M |
| September 24, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.69 | 6.29M |
| September 23, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.66 | 7.55M |
| September 22, 2025 | 6.92 | 6.68 | 6.68 | 6.96 | 6.63 | 15.3M |
| September 19, 2025 | 6.98 | 6.92 | 6.92 | 7.02 | 6.82 | 51.14M |
| September 18, 2025 | 7.05 | 7 | 7 | 7.1 | 6.97 | 7.55M |
| September 17, 2025 | 7.01 | 7.05 | 7.05 | 7.08 | 6.98 | 4.22M |
| September 16, 2025 | 7.02 | 7.01 | 7.01 | 7.02 | 6.9 | 5.77M |
| September 15, 2025 | 6.98 | 7 | 7 | 7.02 | 6.88 | 6.23M |
| September 12, 2025 | 7.28 | 6.98 | 6.98 | 7.3 | 6.9 | 12.68M |
| September 11, 2025 | 7.15 | 7.24 | 7.24 | 7.27 | 7.1 | 8.39M |
| September 10, 2025 | 7.02 | 7.15 | 7.15 | 7.17 | 6.98 | 5.95M |
| September 09, 2025 | 7.13 | 6.98 | 6.98 | 7.15 | 6.89 | 20.01M |