8.78
-0.13(-1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.91 | 8.78 | 8.78 | 8.91 | 8.76 | 7.61M |
| December 23, 2025 | 9 | 8.91 | 8.91 | 9.04 | 8.87 | 1.46M |
| December 22, 2025 | 8.94 | 8.99 | 8.99 | 9.08 | 8.9 | 1.61M |
| December 19, 2025 | 8.81 | 8.88 | 8.88 | 8.92 | 8.78 | 2.04M |
| December 18, 2025 | 8.93 | 8.77 | 8.77 | 8.93 | 8.73 | 1.78M |
| December 17, 2025 | 8.97 | 8.92 | 8.92 | 9 | 8.8 | 1.07M |
| December 16, 2025 | 9.09 | 8.92 | 8.92 | 9.09 | 8.76 | 1.92M |
| December 15, 2025 | 9.28 | 9.04 | 9.04 | 9.28 | 8.98 | 1.09M |
| December 12, 2025 | 9.15 | 9.22 | 9.22 | 9.23 | 9.03 | 1.15M |
| December 11, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 9 | 1.28M |
| December 10, 2025 | 9.3 | 9.23 | 9.23 | 9.3 | 9.09 | 3.08M |
| December 09, 2025 | 9.52 | 9.22 | 9.22 | 9.52 | 9.17 | 1.21M |
| December 08, 2025 | 9.6 | 9.43 | 9.43 | 9.62 | 9.35 | 1.53M |
| December 05, 2025 | 9.58 | 9.49 | 9.49 | 9.58 | 9.38 | 1.75M |
| December 04, 2025 | 9.59 | 9.47 | 9.47 | 9.59 | 9.39 | 975,854 |
| December 03, 2025 | 9.6 | 9.5 | 9.5 | 9.6 | 9.41 | 1.23M |
| December 02, 2025 | 9.6 | 9.54 | 9.54 | 9.6 | 9.39 | 1.81M |
| December 01, 2025 | 9.41 | 9.5 | 9.5 | 9.54 | 9.37 | 954,500 |
| November 28, 2025 | 9.6 | 9.52 | 9.52 | 9.6 | 9.48 | 795,900 |
| November 27, 2025 | 9.45 | 9.53 | 9.53 | 9.72 | 9.45 | 1.75M |
| November 26, 2025 | 9.42 | 9.45 | 9.45 | 9.54 | 9.42 | 1.03M |
| November 25, 2025 | 9.77 | 9.38 | 9.38 | 9.77 | 9.37 | 3.09M |
| November 24, 2025 | 9.19 | 9.31 | 9.31 | 9.32 | 9.09 | 1.79M |
| November 21, 2025 | 9.3 | 9.08 | 9.08 | 9.3 | 9 | 2.19M |
| November 20, 2025 | 9.47 | 9.38 | 9.38 | 9.63 | 9.3 | 1.17M |
| November 19, 2025 | 9.42 | 9.34 | 9.34 | 9.5 | 9.29 | 1.85M |
| November 18, 2025 | 9.83 | 9.41 | 9.41 | 9.83 | 9.35 | 2.38M |
| November 17, 2025 | 9.94 | 9.76 | 9.76 | 9.94 | 9.65 | 1.28M |
| November 14, 2025 | 10.14 | 9.85 | 9.85 | 10.14 | 9.79 | 1.86M |
| November 13, 2025 | 10.23 | 10.18 | 10.18 | 10.23 | 10.01 | 938,900 |
| November 12, 2025 | 10 | 10.14 | 10.14 | 10.22 | 9.77 | 3.2M |
| November 11, 2025 | 10.08 | 10.06 | 10.06 | 10.17 | 9.95 | 1.26M |
| November 10, 2025 | 10.04 | 10.06 | 10.06 | 10.1 | 9.87 | 1.88M |
| November 07, 2025 | 10.01 | 10.04 | 10.04 | 10.14 | 9.96 | 1.35M |
| November 06, 2025 | 10 | 10.07 | 10.07 | 10.09 | 9.83 | 1.82M |
| November 05, 2025 | 10.03 | 9.89 | 9.89 | 10.03 | 9.68 | 2.07M |
| November 04, 2025 | 10.29 | 10.04 | 10.04 | 10.29 | 9.95 | 1.45M |
| November 03, 2025 | 10.09 | 10.21 | 10.21 | 10.24 | 10.05 | 1.92M |
| October 31, 2025 | 10.46 | 10.04 | 10.04 | 10.46 | 10.03 | 1.72M |
| October 30, 2025 | 10.51 | 10.46 | 10.46 | 10.69 | 10.32 | 2.52M |
| October 28, 2025 | 10.49 | 10.28 | 10.28 | 10.58 | 10.25 | 996,227 |
| October 27, 2025 | 10.3 | 10.49 | 10.49 | 10.64 | 10.2 | 3.88M |
| October 26, 2025 | 10.3 | 10.49 | 10.49 | 10.64 | 10.2 | 3.88M |
| October 24, 2025 | 10.18 | 10.19 | 10.19 | 10.34 | 10.11 | 1.5M |
| October 23, 2025 | 10.01 | 10.1 | 10.1 | 10.11 | 9.79 | 1.51M |
| October 22, 2025 | 9.99 | 9.97 | 9.97 | 10 | 9.83 | 1.37M |
| October 21, 2025 | 9.94 | 9.95 | 9.95 | 10.08 | 9.87 | 1.47M |
| October 20, 2025 | 9.71 | 9.85 | 9.85 | 9.87 | 9.71 | 1.17M |
| October 17, 2025 | 10.19 | 9.62 | 9.62 | 10.19 | 9.52 | 3.44M |
| October 16, 2025 | 10.28 | 10.05 | 10.05 | 10.28 | 10.05 | 1.08M |
| October 15, 2025 | 10.01 | 10.26 | 10.26 | 10.33 | 9.96 | 3.36M |
| October 14, 2025 | 10.42 | 10 | 10 | 10.54 | 9.93 | 2.89M |
| October 13, 2025 | 9.94 | 10.3 | 10.3 | 10.31 | 9.88 | 7.41M |
| October 10, 2025 | 11.31 | 10.74 | 10.74 | 11.52 | 10.72 | 4.57M |
| October 09, 2025 | 10.98 | 11.4 | 11.4 | 11.78 | 10.91 | 6.81M |
| October 08, 2025 | 10.94 | 10.75 | 10.75 | 10.94 | 10.42 | 1.11M |
| October 06, 2025 | 10.92 | 10.82 | 10.82 | 10.92 | 10.68 | 703,700 |
| October 03, 2025 | 11.17 | 10.97 | 10.97 | 11.17 | 10.85 | 672,600 |
| October 02, 2025 | 11.46 | 11.17 | 11.17 | 11.5 | 11.17 | 747,261 |
| September 30, 2025 | 11.48 | 11.45 | 11.45 | 11.57 | 11.22 | 2.63M |