8.69
+0.02(+0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.6 | 8.67 | 8.67 | 8.73 | 8.56 | 1.06M |
| January 12, 2026 | 8.61 | 8.62 | 8.62 | 8.65 | 8.45 | 1.3M |
| January 09, 2026 | 8.64 | 8.61 | 8.61 | 8.64 | 8.48 | 921,000 |
| January 08, 2026 | 8.65 | 8.64 | 8.64 | 8.65 | 8.52 | 688,000 |
| January 07, 2026 | 8.68 | 8.64 | 8.64 | 8.68 | 8.57 | 579,000 |
| January 06, 2026 | 8.6 | 8.67 | 8.67 | 8.68 | 8.47 | 1.57M |
| January 05, 2026 | 8.53 | 8.48 | 8.48 | 8.58 | 8.41 | 1.03M |
| January 02, 2026 | 8.41 | 8.41 | 8.41 | 8.5 | 8.35 | 307,000 |
| December 31, 2025 | 8.46 | 8.46 | 8.46 | 8.52 | 8.46 | 255,000 |
| December 30, 2025 | 8.51 | 8.5 | 8.5 | 8.59 | 8.42 | 1.4M |
| December 29, 2025 | 8.68 | 8.56 | 8.56 | 8.68 | 8.55 | 1.29M |
| December 24, 2025 | 8.74 | 8.67 | 8.67 | 8.74 | 8.64 | 488,285 |
| December 23, 2025 | 8.58 | 8.66 | 8.66 | 8.69 | 8.52 | 1.57M |
| December 22, 2025 | 8.51 | 8.52 | 8.52 | 8.58 | 8.47 | 531,000 |
| December 19, 2025 | 8.59 | 8.51 | 8.51 | 8.6 | 8.49 | 1.67M |
| December 18, 2025 | 8.51 | 8.55 | 8.55 | 8.6 | 8.45 | 757,000 |
| December 17, 2025 | 8.57 | 8.51 | 8.51 | 8.57 | 8.44 | 949,000 |
| December 16, 2025 | 8.56 | 8.49 | 8.49 | 8.65 | 8.46 | 1.07M |
| December 15, 2025 | 8.68 | 8.63 | 8.63 | 8.68 | 8.55 | 1.08M |
| December 12, 2025 | 8.66 | 8.62 | 8.62 | 8.75 | 8.59 | 833,000 |
| December 11, 2025 | 8.75 | 8.66 | 8.66 | 8.8 | 8.65 | 445,830 |
| December 10, 2025 | 8.89 | 8.72 | 8.72 | 8.89 | 8.7 | 421,000 |
| December 09, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.75 | 901,115 |
| December 08, 2025 | 8.93 | 8.91 | 8.91 | 9.08 | 8.91 | 435,000 |
| December 05, 2025 | 9.02 | 9.06 | 9.06 | 9.06 | 8.87 | 684,000 |
| December 04, 2025 | 8.96 | 8.96 | 8.96 | 8.97 | 8.86 | 253,000 |
| December 03, 2025 | 9.04 | 8.9 | 8.9 | 9.09 | 8.89 | 505,105 |
| December 02, 2025 | 9.08 | 9.04 | 9.04 | 9.09 | 9.02 | 505,000 |
| December 01, 2025 | 8.95 | 9.1 | 9.1 | 9.22 | 8.92 | 973,000 |
| November 28, 2025 | 8.86 | 8.89 | 8.89 | 8.98 | 8.77 | 647,000 |
| November 27, 2025 | 8.94 | 8.86 | 8.86 | 8.94 | 8.85 | 897,000 |
| November 26, 2025 | 8.92 | 8.91 | 8.91 | 9.05 | 8.86 | 1.05M |
| November 25, 2025 | 8.87 | 8.86 | 8.86 | 8.93 | 8.83 | 667,000 |
| November 24, 2025 | 8.83 | 8.87 | 8.87 | 8.9 | 8.8 | 579,000 |
| November 21, 2025 | 8.97 | 8.83 | 8.83 | 9.03 | 8.82 | 903,000 |
| November 20, 2025 | 8.97 | 9.1 | 9.1 | 9.1 | 8.94 | 562,000 |
| November 19, 2025 | 9.02 | 9 | 9 | 9.06 | 8.96 | 566,000 |
| November 18, 2025 | 9.24 | 9.06 | 9.06 | 9.24 | 9.03 | 720,000 |
| November 17, 2025 | 9.42 | 9.25 | 9.25 | 9.42 | 9.15 | 814,560 |
| November 14, 2025 | 9.42 | 9.32 | 9.32 | 9.43 | 9.3 | 769,000 |
| November 13, 2025 | 9.39 | 9.43 | 9.43 | 9.5 | 9.32 | 1.93M |
| November 12, 2025 | 9.27 | 9.39 | 9.39 | 9.48 | 9.26 | 3.01M |
| November 11, 2025 | 8.98 | 9.27 | 9.27 | 9.27 | 8.91 | 3.13M |
| November 10, 2025 | 8.79 | 8.96 | 8.96 | 8.97 | 8.75 | 1.96M |
| November 07, 2025 | 8.77 | 8.77 | 8.77 | 8.79 | 8.72 | 943,000 |
| November 06, 2025 | 8.65 | 8.77 | 8.77 | 8.81 | 8.65 | 807,000 |
| November 05, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.58 | 469,000 |
| November 04, 2025 | 8.73 | 8.74 | 8.74 | 8.79 | 8.68 | 856,108 |
| November 03, 2025 | 8.64 | 8.73 | 8.73 | 8.73 | 8.58 | 1.33M |
| October 31, 2025 | 8.59 | 8.63 | 8.63 | 8.67 | 8.53 | 1M |
| October 30, 2025 | 8.64 | 8.55 | 8.55 | 8.64 | 8.44 | 4.28M |
| October 28, 2025 | 8.67 | 8.64 | 8.64 | 8.71 | 8.62 | 927,945 |
| October 27, 2025 | 8.7 | 8.62 | 8.62 | 8.7 | 8.61 | 1.79M |
| October 26, 2025 | 8.76 | 8.62 | 8.62 | 8.76 | 8.61 | 1.79M |
| October 24, 2025 | 8.86 | 8.71 | 8.71 | 8.86 | 8.66 | 1.02M |
| October 23, 2025 | 8.73 | 8.78 | 8.78 | 8.86 | 8.73 | 1.02M |
| October 22, 2025 | 8.8 | 8.78 | 8.78 | 8.88 | 8.75 | 550,000 |
| October 21, 2025 | 8.81 | 8.87 | 8.87 | 8.88 | 8.81 | 734,000 |
| October 20, 2025 | 8.88 | 8.79 | 8.79 | 8.88 | 8.73 | 869,000 |
| October 17, 2025 | 8.94 | 8.82 | 8.82 | 9 | 8.75 | 865,000 |