8.35
-0.08(-0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.56 | 8.35 | 8.35 | 8.6 | 8.24 | 12.11M |
| December 23, 2025 | 8.22 | 8.43 | 8.43 | 8.6 | 8.22 | 43.02M |
| December 22, 2025 | 7.38 | 8 | 8 | 8.13 | 7.37 | 69.88M |
| December 19, 2025 | 7.23 | 7.21 | 7.21 | 7.3 | 6.96 | 37.84M |
| December 18, 2025 | 7.27 | 7.3 | 7.3 | 7.43 | 7.24 | 6.22M |
| December 17, 2025 | 7.2 | 7.33 | 7.33 | 7.48 | 7.17 | 14.52M |
| December 16, 2025 | 7.75 | 7.23 | 7.23 | 7.75 | 7.1 | 14.54M |
| December 15, 2025 | 7.65 | 7.65 | 7.65 | 7.87 | 7.41 | 12.75M |
| December 12, 2025 | 7.41 | 7.55 | 7.55 | 7.67 | 7.38 | 15.8M |
| December 11, 2025 | 7.8 | 7.38 | 7.38 | 7.8 | 7.24 | 12.79M |
| December 10, 2025 | 7.59 | 7.64 | 7.64 | 7.73 | 7.4 | 13.82M |
| December 09, 2025 | 8.27 | 7.59 | 7.59 | 8.27 | 7.2 | 15.99M |
| December 08, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.6 | 12.67M |
| December 05, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.76 | 8.22M |
| December 04, 2025 | 8.13 | 7.77 | 7.77 | 8.29 | 7.7 | 8.8M |
| December 03, 2025 | 7.82 | 8 | 8 | 8.12 | 7.82 | 4.22M |
| December 02, 2025 | 8.28 | 8.06 | 8.06 | 8.28 | 7.95 | 6.62M |
| December 01, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.03 | 10.97M |
| November 28, 2025 | 8 | 7.96 | 7.96 | 8.16 | 7.87 | 8.13M |
| November 27, 2025 | 7.67 | 7.87 | 7.87 | 8 | 7.67 | 5.46M |
| November 26, 2025 | 8.05 | 7.67 | 7.67 | 8.07 | 7.51 | 8.55M |
| November 25, 2025 | 8.25 | 8.05 | 8.05 | 8.34 | 7.9 | 5.1M |
| November 24, 2025 | 7.86 | 7.96 | 7.96 | 7.96 | 7.45 | 14.66M |
| November 21, 2025 | 7.81 | 7.58 | 7.58 | 7.9 | 7.54 | 10.23M |
| November 20, 2025 | 8.19 | 8.03 | 8.03 | 8.31 | 7.89 | 19.12M |
| November 19, 2025 | 7.67 | 8.19 | 8.19 | 8.21 | 7.47 | 24.66M |
| November 18, 2025 | 7.58 | 7.41 | 7.41 | 7.68 | 7.35 | 14.87M |
| November 17, 2025 | 7.96 | 7.77 | 7.77 | 8.2 | 7.66 | 13.42M |
| November 14, 2025 | 8.2 | 8.2 | 8.2 | 8.27 | 7.98 | 7.26M |
| November 13, 2025 | 8.25 | 8.28 | 8.28 | 8.32 | 8.15 | 9.99M |
| November 12, 2025 | 8.44 | 8.05 | 8.05 | 8.44 | 7.94 | 23.78M |
| November 11, 2025 | 8.45 | 8.44 | 8.44 | 8.72 | 8.27 | 15.13M |
| November 10, 2025 | 7.58 | 8.4 | 8.4 | 8.48 | 7.58 | 35.11M |
| November 07, 2025 | 7.68 | 7.91 | 7.91 | 8.15 | 7.64 | 28.59M |
| November 06, 2025 | 7.3 | 7.69 | 7.69 | 7.73 | 7.13 | 17.49M |
| November 05, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.02 | 14.21M |
| November 04, 2025 | 7.65 | 7.29 | 7.29 | 7.65 | 7.18 | 20.06M |
| November 03, 2025 | 7.63 | 7.69 | 7.69 | 7.7 | 7.39 | 8.29M |
| October 31, 2025 | 7.8 | 7.68 | 7.68 | 7.96 | 7.54 | 19.12M |
| October 30, 2025 | 7.74 | 7.75 | 7.75 | 8.07 | 7.67 | 17.26M |
| October 28, 2025 | 8.16 | 7.72 | 7.72 | 8.16 | 7.66 | 19.9M |
| October 27, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 7.95 | 12.83M |
| October 24, 2025 | 8.26 | 8.08 | 8.08 | 8.37 | 8.02 | 11.29M |
| October 23, 2025 | 8.21 | 8.16 | 8.16 | 8.26 | 7.93 | 13.63M |
| October 22, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 7.88 | 19.15M |
| October 21, 2025 | 8.87 | 8.51 | 8.51 | 8.87 | 8.47 | 14.6M |
| October 20, 2025 | 8.82 | 8.53 | 8.53 | 8.82 | 8.46 | 18.4M |
| October 17, 2025 | 9.32 | 8.81 | 8.81 | 9.48 | 8.77 | 21.57M |
| October 16, 2025 | 9.4 | 9.05 | 9.05 | 9.54 | 9 | 30.04M |
| October 15, 2025 | 8.66 | 9.4 | 9.4 | 9.4 | 8.66 | 31.6M |
| October 14, 2025 | 9.49 | 8.64 | 8.64 | 9.7 | 8.3 | 67.45M |
| October 13, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 8.82 | 38.71M |
| October 10, 2025 | 9.88 | 8.93 | 8.93 | 9.97 | 8.89 | 59.92M |
| October 09, 2025 | 10.43 | 10.12 | 10.12 | 10.43 | 9.82 | 37.82M |
| October 08, 2025 | 10.12 | 10.1 | 10.1 | 10.38 | 9.7 | 13.54M |
| October 06, 2025 | 10.15 | 10.15 | 10.15 | 10.26 | 9.84 | 7.24M |
| October 03, 2025 | 10.19 | 9.97 | 9.97 | 10.19 | 9.63 | 8.37M |
| October 02, 2025 | 9.88 | 10.25 | 10.25 | 10.32 | 9.77 | 12.98M |
| September 30, 2025 | 9.49 | 9.72 | 9.72 | 9.75 | 9.3 | 56.35M |
| September 29, 2025 | 9.74 | 9.32 | 9.32 | 9.74 | 9.21 | 43.74M |