9.28
-0.04(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.39 | 9.28 | 9.28 | 9.64 | 9.23 | 6.1M |
| January 13, 2026 | 9.5 | 9.32 | 9.32 | 9.61 | 9.29 | 5M |
| January 12, 2026 | 9.28 | 9.4 | 9.4 | 9.45 | 9.15 | 4.51M |
| January 09, 2026 | 9.22 | 9.25 | 9.25 | 9.35 | 9.15 | 3.12M |
| January 08, 2026 | 9.45 | 9.15 | 9.15 | 9.46 | 9.13 | 4M |
| January 07, 2026 | 9.7 | 9.45 | 9.45 | 9.71 | 9.45 | 5.11M |
| January 06, 2026 | 9.22 | 9.67 | 9.67 | 9.74 | 9.18 | 10.24M |
| January 05, 2026 | 9 | 9.11 | 9.11 | 9.29 | 9 | 5.82M |
| January 02, 2026 | 8.89 | 9.16 | 9.16 | 9.19 | 8.67 | 784,200 |
| December 31, 2025 | 8.98 | 8.89 | 8.89 | 9.04 | 8.86 | 1.63M |
| December 30, 2025 | 9.04 | 8.93 | 8.93 | 9.08 | 8.87 | 1.64M |
| December 29, 2025 | 9.09 | 8.92 | 8.92 | 9.2 | 8.92 | 3.36M |
| December 24, 2025 | 9.02 | 8.97 | 8.97 | 9.07 | 8.94 | 1.54M |
| December 23, 2025 | 9.08 | 8.98 | 8.98 | 9.18 | 8.98 | 1.88M |
| December 22, 2025 | 9.25 | 9.03 | 9.03 | 9.25 | 9.03 | 1.85M |
| December 19, 2025 | 9.12 | 9.13 | 9.13 | 9.27 | 9.07 | 1.84M |
| December 18, 2025 | 9.35 | 9.11 | 9.11 | 9.35 | 9.08 | 2.66M |
| December 17, 2025 | 9.31 | 9.25 | 9.25 | 9.39 | 9.11 | 3.61M |
| December 16, 2025 | 9.29 | 9.23 | 9.23 | 9.33 | 9.08 | 5.54M |
| December 15, 2025 | 9.03 | 9.18 | 9.18 | 9.31 | 8.94 | 6.76M |
| December 12, 2025 | 8.7 | 8.92 | 8.92 | 8.93 | 8.64 | 6M |
| December 11, 2025 | 9.05 | 8.68 | 8.68 | 9.05 | 8.67 | 5.2M |
| December 10, 2025 | 9.2 | 8.96 | 8.96 | 9.2 | 8.88 | 4.98M |
| December 09, 2025 | 9.31 | 9.15 | 9.15 | 9.5 | 9.09 | 6.57M |
| December 08, 2025 | 9.39 | 9.32 | 9.32 | 9.6 | 9.31 | 6.44M |
| December 05, 2025 | 9 | 9.22 | 9.22 | 9.27 | 8.91 | 4.58M |
| December 04, 2025 | 9 | 8.98 | 8.98 | 9.03 | 8.86 | 1.33M |
| December 03, 2025 | 9.02 | 8.93 | 8.93 | 9.21 | 8.88 | 2.01M |
| December 02, 2025 | 9.15 | 9.09 | 9.09 | 9.15 | 9.02 | 1.5M |
| December 01, 2025 | 9.13 | 9.14 | 9.14 | 9.2 | 9.1 | 1.56M |
| November 28, 2025 | 9.2 | 9.18 | 9.18 | 9.21 | 9.11 | 939,800 |
| November 27, 2025 | 9.08 | 9.18 | 9.18 | 9.24 | 9.02 | 2.47M |
| November 26, 2025 | 9.15 | 9.08 | 9.08 | 9.19 | 9.05 | 970,800 |
| November 25, 2025 | 9.16 | 9.12 | 9.12 | 9.23 | 9.07 | 1.37M |
| November 24, 2025 | 9.13 | 9.08 | 9.08 | 9.14 | 8.96 | 1.79M |
| November 21, 2025 | 9.26 | 9.04 | 9.04 | 9.37 | 9.01 | 2.94M |
| November 20, 2025 | 9.71 | 9.44 | 9.44 | 9.82 | 9.38 | 5.48M |
| November 19, 2025 | 9.39 | 9.3 | 9.3 | 9.41 | 9.23 | 1.38M |
| November 18, 2025 | 9.54 | 9.36 | 9.36 | 9.54 | 9.29 | 2.36M |
| November 17, 2025 | 9.53 | 9.5 | 9.5 | 9.54 | 9.38 | 1.89M |
| November 14, 2025 | 9.74 | 9.53 | 9.53 | 9.74 | 9.49 | 2.78M |
| November 13, 2025 | 9.66 | 9.71 | 9.71 | 9.76 | 9.57 | 2.26M |
| November 12, 2025 | 9.61 | 9.57 | 9.57 | 9.71 | 9.54 | 2.08M |
| November 11, 2025 | 9.78 | 9.61 | 9.61 | 9.78 | 9.53 | 2.76M |
| November 10, 2025 | 9.7 | 9.71 | 9.71 | 9.81 | 9.56 | 5.21M |
| November 07, 2025 | 9.81 | 9.63 | 9.63 | 9.81 | 9.6 | 1.99M |
| November 06, 2025 | 9.66 | 9.81 | 9.81 | 9.85 | 9.62 | 6.84M |
| November 05, 2025 | 9.77 | 9.59 | 9.59 | 9.77 | 9.5 | 6.23M |
| November 04, 2025 | 9.88 | 9.73 | 9.73 | 9.88 | 9.71 | 2.52M |
| November 03, 2025 | 9.85 | 9.83 | 9.83 | 9.85 | 9.7 | 2.86M |
| October 31, 2025 | 10.38 | 9.75 | 9.75 | 10.38 | 9.75 | 11.82M |
| October 30, 2025 | 10.84 | 10.37 | 10.37 | 10.84 | 10.22 | 9.27M |
| October 28, 2025 | 11 | 10.55 | 10.55 | 11 | 10.51 | 6.25M |
| October 27, 2025 | 11.08 | 10.86 | 10.86 | 11.19 | 10.1 | 8.22M |
| October 26, 2025 | 11.08 | 10.86 | 10.86 | 11.19 | 10.1 | 8.22M |
| October 24, 2025 | 10.7 | 10.91 | 10.91 | 10.95 | 10.7 | 4.22M |
| October 23, 2025 | 10.68 | 10.68 | 10.68 | 10.76 | 10.42 | 3.08M |
| October 22, 2025 | 10.96 | 10.68 | 10.68 | 10.96 | 10.58 | 1.58M |
| October 21, 2025 | 10.7 | 10.77 | 10.77 | 10.99 | 10.7 | 5.65M |
| October 20, 2025 | 10.6 | 10.65 | 10.65 | 10.84 | 10.47 | 2.71M |