8.11
-0.09(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.06 | 750,620 |
| December 03, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.14 | 702,000 |
| December 02, 2025 | 8.25 | 8.26 | 8.26 | 8.35 | 8.21 | 1.24M |
| December 01, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.19 | 1.26M |
| November 28, 2025 | 8.24 | 8.21 | 8.21 | 8.27 | 8.13 | 1.32M |
| November 27, 2025 | 8.26 | 8.24 | 8.24 | 8.27 | 8.2 | 577,500 |
| November 26, 2025 | 8.09 | 8.21 | 8.21 | 8.34 | 8.09 | 962,500 |
| November 25, 2025 | 8.13 | 8.05 | 8.05 | 8.18 | 8.02 | 929,000 |
| November 24, 2025 | 8.1 | 8.11 | 8.11 | 8.22 | 8.03 | 812,500 |
| November 21, 2025 | 8.26 | 8.1 | 8.1 | 8.26 | 8.04 | 1.4M |
| November 20, 2025 | 8.33 | 8.34 | 8.34 | 8.46 | 8.27 | 1.39M |
| November 19, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.07 | 1.66M |
| November 18, 2025 | 8.39 | 8.18 | 8.18 | 8.44 | 8.1 | 1.45M |
| November 17, 2025 | 8.46 | 8.47 | 8.47 | 8.58 | 8.34 | 1.56M |
| November 14, 2025 | 8.49 | 8.44 | 8.44 | 8.58 | 8.35 | 1.63M |
| November 13, 2025 | 8.35 | 8.54 | 8.54 | 8.6 | 8.2 | 2.31M |
| November 12, 2025 | 8.57 | 8.35 | 8.35 | 8.6 | 8.26 | 2.11M |
| November 11, 2025 | 8.33 | 8.57 | 8.57 | 8.6 | 8.26 | 2.13M |
| November 10, 2025 | 8.25 | 8.34 | 8.34 | 8.45 | 8.12 | 1.85M |
| November 07, 2025 | 8.3 | 8.26 | 8.26 | 8.36 | 7.84 | 1.87M |
| November 06, 2025 | 8.31 | 8.29 | 8.29 | 8.35 | 8.19 | 1.96M |
| November 05, 2025 | 8.01 | 8.31 | 8.31 | 8.34 | 7.93 | 2.05M |
| November 04, 2025 | 7.9 | 8.13 | 8.13 | 8.16 | 7.8 | 1.98M |
| November 03, 2025 | 7.85 | 8.04 | 8.04 | 8.12 | 7.75 | 1.43M |
| October 31, 2025 | 7.81 | 7.83 | 7.83 | 7.92 | 7.68 | 1.56M |
| October 30, 2025 | 7.85 | 7.87 | 7.87 | 8.08 | 7.63 | 1.56M |
| October 28, 2025 | 8.12 | 7.84 | 7.84 | 8.24 | 7.74 | 1.37M |
| October 27, 2025 | 8.06 | 8.22 | 8.22 | 8.24 | 7.98 | 1.16M |
| October 24, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 7.89 | 1.19M |
| October 23, 2025 | 7.9 | 8 | 8 | 8.83 | 7.81 | 3M |
| October 22, 2025 | 7.8 | 7.88 | 7.88 | 7.92 | 7.75 | 2.09M |
| October 21, 2025 | 7.83 | 7.85 | 7.85 | 7.92 | 7.79 | 2M |
| October 20, 2025 | 7.9 | 7.82 | 7.82 | 7.95 | 7.76 | 1.89M |
| October 17, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.72 | 884,500 |
| October 16, 2025 | 7.95 | 7.92 | 7.92 | 8.08 | 7.76 | 2.15M |
| October 15, 2025 | 7.82 | 7.66 | 7.66 | 7.82 | 7.66 | 2.35M |
| October 14, 2025 | 7.85 | 7.74 | 7.74 | 7.87 | 7.65 | 1.78M |
| October 13, 2025 | 7.72 | 7.81 | 7.81 | 7.81 | 7.58 | 1.68M |
| October 10, 2025 | 7.85 | 7.78 | 7.78 | 7.86 | 7.64 | 1.95M |
| October 09, 2025 | 8.05 | 7.8 | 7.8 | 8.08 | 7.77 | 855,235 |
| October 08, 2025 | 8.11 | 8.25 | 8.25 | 8.29 | 8.04 | 1.52M |
| October 06, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 7.98 | 1.37M |
| October 03, 2025 | 8.17 | 8.1 | 8.1 | 8.17 | 7.91 | 923,000 |
| October 02, 2025 | 7.68 | 8.18 | 8.18 | 8.26 | 7.66 | 1.6M |
| September 30, 2025 | 7.5 | 7.55 | 7.55 | 7.69 | 7.4 | 2.38M |
| September 29, 2025 | 7.47 | 7.54 | 7.54 | 7.65 | 7.46 | 2.92M |
| September 26, 2025 | 7.7 | 7.45 | 7.45 | 7.7 | 7.4 | 2.42M |
| September 25, 2025 | 7.8 | 7.67 | 7.67 | 7.81 | 7.59 | 2.01M |
| September 24, 2025 | 7.7 | 7.8 | 7.8 | 7.81 | 7.63 | 1.84M |
| September 23, 2025 | 8.1 | 7.7 | 7.7 | 8.15 | 7.63 | 1.85M |
| September 22, 2025 | 8.1 | 8 | 8 | 8.1 | 7.88 | 844,500 |
| September 19, 2025 | 8.18 | 7.96 | 7.96 | 8.18 | 7.85 | 2.71M |
| September 18, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 7.99 | 3.37M |
| September 17, 2025 | 8.24 | 8.11 | 8.11 | 8.38 | 8.04 | 2.84M |
| September 16, 2025 | 8.64 | 8.23 | 8.23 | 8.64 | 8.09 | 7.83M |
| September 15, 2025 | 9.02 | 8.47 | 8.47 | 10.98 | 8.31 | 23.67M |
| September 12, 2025 | 8.08 | 8.06 | 8.06 | 8.11 | 7.98 | 991,000 |
| September 11, 2025 | 7.9 | 8.06 | 8.06 | 8.1 | 7.89 | 898,576 |
| September 10, 2025 | 7.99 | 8 | 8 | 8.06 | 7.83 | 1.06M |
| September 09, 2025 | 7.8 | 7.89 | 7.89 | 8 | 7.8 | 896,500 |