35.32
-0.88(-2.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| November 10, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| November 09, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| November 08, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| November 07, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 |
| November 06, 2023 | 8.83 | 8.83 | 8.83 | 8.84 | 8.83 | 3.32M |
| November 03, 2023 | 8.7 | 8.81 | 8.81 | 8.81 | 8.7 | 856,200 |
| November 02, 2023 | 8.67 | 8.69 | 8.69 | 8.73 | 8.67 | 676,900 |
| November 01, 2023 | 8.63 | 8.66 | 8.66 | 8.66 | 8.62 | 233,200 |
| October 31, 2023 | 8.63 | 8.62 | 8.62 | 8.64 | 8.6 | 1.02M |
| October 30, 2023 | 8.6 | 8.63 | 8.63 | 8.64 | 8.6 | 124,300 |
| October 27, 2023 | 8.61 | 8.6 | 8.6 | 8.62 | 8.6 | 292,400 |
| October 26, 2023 | 8.6 | 8.6 | 8.6 | 8.62 | 8.6 | 232,300 |
| October 25, 2023 | 8.59 | 8.6 | 8.6 | 8.62 | 8.59 | 2.52M |
| October 24, 2023 | 8.6 | 8.59 | 8.59 | 8.6 | 8.59 | 367,600 |
| October 20, 2023 | 8.6 | 8.61 | 8.61 | 8.61 | 8.59 | 288,800 |
| October 19, 2023 | 8.6 | 8.61 | 8.61 | 8.62 | 8.59 | 529,000 |
| October 18, 2023 | 8.62 | 8.61 | 8.61 | 8.62 | 8.58 | 1.36M |
| October 17, 2023 | 8.6 | 8.61 | 8.61 | 8.61 | 8.6 | 191,500 |
| October 16, 2023 | 8.61 | 8.62 | 8.62 | 8.63 | 8.59 | 1.14M |
| October 13, 2023 | 8.58 | 8.6 | 8.6 | 8.63 | 8.58 | 534,900 |
| October 12, 2023 | 8.57 | 8.59 | 8.59 | 8.6 | 8.57 | 33,900 |
| October 11, 2023 | 8.58 | 8.6 | 8.6 | 8.6 | 8.56 | 178,800 |
| October 10, 2023 | 8.6 | 8.6 | 8.6 | 8.61 | 8.59 | 163,800 |
| October 09, 2023 | 8.59 | 8.6 | 8.6 | 8.6 | 8.59 | 47,700 |
| October 06, 2023 | 8.6 | 8.59 | 8.59 | 8.6 | 8.59 | 223,400 |
| October 05, 2023 | 8.57 | 8.6 | 8.6 | 8.62 | 8.57 | 312,300 |
| October 04, 2023 | 8.52 | 8.57 | 8.57 | 8.59 | 8.52 | 208,900 |
| October 03, 2023 | 8.5 | 8.52 | 8.52 | 8.52 | 8.47 | 142,700 |
| September 29, 2023 | 8.46 | 8.49 | 8.49 | 8.52 | 8.46 | 151,700 |
| September 28, 2023 | 8.51 | 8.49 | 8.49 | 8.51 | 8.45 | 715,000 |
| September 27, 2023 | 8.57 | 8.52 | 8.52 | 8.57 | 8.49 | 431,700 |
| September 26, 2023 | 8.6 | 8.58 | 8.58 | 8.6 | 8.56 | 366,700 |
| September 25, 2023 | 8.6 | 8.58 | 8.58 | 8.61 | 8.56 | 629,000 |
| September 22, 2023 | 8.62 | 8.6 | 8.6 | 8.62 | 8.59 | 632,800 |
| September 21, 2023 | 8.59 | 8.61 | 8.61 | 8.61 | 8.59 | 1.03M |
| September 20, 2023 | 8.62 | 8.6 | 8.6 | 8.62 | 8.59 | 3.73M |
| September 19, 2023 | 8.62 | 8.6 | 8.6 | 8.63 | 8.54 | 1.44M |
| September 18, 2023 | 8.6 | 8.62 | 8.62 | 8.62 | 8.55 | 441,000 |
| September 15, 2023 | 8.51 | 8.55 | 8.55 | 8.56 | 8.5 | 456,400 |
| September 14, 2023 | 8.5 | 8.51 | 8.51 | 8.51 | 8.48 | 362,300 |
| September 13, 2023 | 8.5 | 8.5 | 8.5 | 8.5 | 8.45 | 546,800 |
| September 12, 2023 | 8.41 | 8.45 | 8.45 | 8.51 | 8.37 | 2.79M |
| September 11, 2023 | 8.3 | 8.29 | 8.29 | 8.3 | 8.26 | 307,800 |
| September 07, 2023 | 8.32 | 8.31 | 8.31 | 8.32 | 8.29 | 169,700 |
| September 06, 2023 | 8.29 | 8.31 | 8.31 | 8.31 | 8.27 | 323,700 |
| September 05, 2023 | 8.32 | 8.27 | 8.27 | 8.32 | 8.25 | 554,300 |
| September 04, 2023 | 8.32 | 8.3 | 8.3 | 8.32 | 8.23 | 1.03M |
| August 31, 2023 | 8.3 | 8.28 | 8.28 | 8.3 | 8.25 | 56,700 |
| August 30, 2023 | 8.3 | 8.3 | 8.3 | 8.3 | 8.27 | 180,800 |
| August 29, 2023 | 8.29 | 8.29 | 8.29 | 8.3 | 8.23 | 112,700 |
| August 28, 2023 | 8.3 | 8.25 | 8.25 | 8.3 | 8.22 | 136,300 |
| August 25, 2023 | 8.19 | 8.29 | 8.29 | 8.29 | 8.19 | 310,600 |
| August 24, 2023 | 8.17 | 8.18 | 8.18 | 8.18 | 8.14 | 424,700 |
| August 23, 2023 | 8.09 | 8.17 | 8.17 | 8.18 | 7.98 | 248,100 |
| August 22, 2023 | 8.11 | 8 | 8 | 8.19 | 7.5 | 1.27M |
| August 21, 2023 | 8.26 | 8.11 | 8.11 | 8.26 | 8 | 863,400 |
| August 18, 2023 | 8.29 | 8.26 | 8.26 | 8.29 | 8.2 | 337,900 |
| August 17, 2023 | 8.33 | 8.29 | 8.29 | 8.33 | 8.27 | 239,200 |
| August 16, 2023 | 8.35 | 8.33 | 8.33 | 8.35 | 8.31 | 368,400 |