8.28
+0.19(+2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.16 | 8.28 | 8.28 | 8.37 | 8.11 | 2.84M |
| December 03, 2025 | 8.06 | 8.09 | 8.09 | 8.18 | 8.01 | 1.15M |
| December 02, 2025 | 8.25 | 8.15 | 8.15 | 8.25 | 8.09 | 993,263 |
| December 01, 2025 | 8 | 8.21 | 8.21 | 8.21 | 8 | 3.28M |
| November 28, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.93 | 652,000 |
| November 27, 2025 | 7.91 | 7.95 | 7.95 | 8.1 | 7.91 | 1.46M |
| November 26, 2025 | 7.87 | 8.07 | 8.07 | 8.11 | 7.85 | 2.65M |
| November 25, 2025 | 7.95 | 7.87 | 7.87 | 7.98 | 7.79 | 4.8M |
| November 24, 2025 | 7.7 | 7.86 | 7.86 | 7.88 | 7.5 | 5.23M |
| November 21, 2025 | 7.84 | 7.65 | 7.65 | 7.84 | 7.64 | 1.85M |
| November 20, 2025 | 7.97 | 7.86 | 7.86 | 7.97 | 7.8 | 1.61M |
| November 19, 2025 | 7.94 | 7.91 | 7.91 | 7.98 | 7.8 | 2.66M |
| November 18, 2025 | 7.66 | 7.94 | 7.94 | 8.15 | 7.66 | 4.74M |
| November 17, 2025 | 7.58 | 7.71 | 7.71 | 7.71 | 7.56 | 765,757 |
| November 14, 2025 | 7.53 | 7.58 | 7.58 | 7.58 | 7.35 | 1.5M |
| November 13, 2025 | 7.55 | 7.54 | 7.54 | 7.55 | 7.41 | 886,000 |
| November 12, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.38 | 754,432 |
| November 11, 2025 | 7.49 | 7.42 | 7.42 | 7.52 | 7.37 | 592,793 |
| November 10, 2025 | 7.6 | 7.45 | 7.45 | 7.6 | 7.34 | 1.39M |
| November 07, 2025 | 7.48 | 7.45 | 7.45 | 7.48 | 7.36 | 1.17M |
| November 06, 2025 | 7.36 | 7.5 | 7.5 | 7.54 | 7.36 | 967,585 |
| November 05, 2025 | 7.32 | 7.44 | 7.44 | 7.45 | 7.25 | 2.03M |
| November 04, 2025 | 7.51 | 7.4 | 7.4 | 7.6 | 7.39 | 1.91M |
| November 03, 2025 | 7.53 | 7.54 | 7.54 | 7.56 | 7.47 | 1.43M |
| October 31, 2025 | 7.56 | 7.5 | 7.5 | 7.6 | 7.45 | 2.67M |
| October 30, 2025 | 7.8 | 7.56 | 7.56 | 7.85 | 7.51 | 3.94M |
| October 28, 2025 | 7.88 | 7.79 | 7.79 | 8.03 | 7.7 | 3.79M |
| October 27, 2025 | 7.99 | 8.03 | 8.03 | 8.2 | 7.92 | 1.81M |
| October 24, 2025 | 7.81 | 7.89 | 7.89 | 7.98 | 7.81 | 2.34M |
| October 23, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.7 | 2.31M |
| October 22, 2025 | 8 | 7.88 | 7.88 | 8 | 7.8 | 3.07M |
| October 21, 2025 | 7.85 | 7.99 | 7.99 | 8.13 | 7.85 | 1.7M |
| October 20, 2025 | 7.83 | 7.95 | 7.95 | 7.95 | 7.83 | 3.12M |
| October 17, 2025 | 8.19 | 7.83 | 7.83 | 8.3 | 7.81 | 4.64M |
| October 16, 2025 | 8.07 | 8.2 | 8.2 | 8.24 | 7.95 | 2.13M |
| October 15, 2025 | 7.91 | 8 | 8 | 8 | 7.82 | 6.16M |
| October 14, 2025 | 8.06 | 7.9 | 7.9 | 8.21 | 7.87 | 3.52M |
| October 13, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.51 | 4.12M |
| October 10, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 7.95 | 2.57M |
| October 09, 2025 | 8.16 | 8.13 | 8.13 | 8.23 | 8.02 | 3.27M |
| October 08, 2025 | 8.1 | 8.15 | 8.15 | 8.25 | 8 | 2.48M |
| October 06, 2025 | 8.16 | 8.14 | 8.14 | 8.29 | 8.1 | 1.47M |
| October 03, 2025 | 7.94 | 8.22 | 8.22 | 8.22 | 7.94 | 1.78M |
| October 02, 2025 | 8 | 8 | 8 | 8.08 | 7.97 | 906,886 |
| September 30, 2025 | 8.18 | 8.04 | 8.04 | 8.18 | 7.97 | 6.72M |
| September 29, 2025 | 7.88 | 8.09 | 8.09 | 8.22 | 7.88 | 4.59M |
| September 26, 2025 | 7.88 | 7.85 | 7.85 | 8.01 | 7.71 | 4.88M |
| September 25, 2025 | 7.83 | 7.9 | 7.9 | 7.93 | 7.83 | 2.63M |
| September 24, 2025 | 7.75 | 7.87 | 7.87 | 7.92 | 7.66 | 2.53M |
| September 23, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.62 | 2.3M |
| September 22, 2025 | 7.8 | 7.72 | 7.72 | 7.82 | 7.61 | 2.53M |
| September 19, 2025 | 7.69 | 7.8 | 7.8 | 7.91 | 7.63 | 5.83M |
| September 18, 2025 | 8.09 | 7.69 | 7.69 | 8.09 | 7.63 | 4.75M |
| September 17, 2025 | 7.55 | 8.09 | 8.09 | 8.09 | 7.55 | 9.36M |
| September 16, 2025 | 7.62 | 7.6 | 7.6 | 7.67 | 7.53 | 2.98M |
| September 15, 2025 | 7.56 | 7.64 | 7.64 | 7.77 | 7.54 | 4.38M |
| September 12, 2025 | 7.51 | 7.53 | 7.53 | 7.76 | 7.48 | 7.49M |
| September 11, 2025 | 7.03 | 7.43 | 7.43 | 7.44 | 7.03 | 8.61M |
| September 10, 2025 | 7.12 | 7.08 | 7.08 | 7.12 | 6.97 | 1.4M |
| September 09, 2025 | 7.2 | 7.05 | 7.05 | 7.2 | 7.02 | 1.54M |