7.84
-0.79(-9.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.61 | 7.84 | 7.84 | 8.66 | 7.78 | 14.97M |
| January 13, 2026 | 8.95 | 8.63 | 8.63 | 9 | 8.55 | 6.06M |
| January 12, 2026 | 8.98 | 8.95 | 8.95 | 9.11 | 8.77 | 9.19M |
| January 09, 2026 | 8.51 | 8.83 | 8.83 | 8.87 | 8.43 | 9.45M |
| January 08, 2026 | 8.5 | 8.51 | 8.51 | 8.51 | 8.22 | 11.79M |
| January 07, 2026 | 8.68 | 8.51 | 8.51 | 8.77 | 8.28 | 8.83M |
| January 06, 2026 | 8.68 | 8.73 | 8.73 | 9 | 8.57 | 10.82M |
| January 05, 2026 | 9.85 | 8.6 | 8.6 | 10.05 | 8.38 | 19.41M |
| January 02, 2026 | 10.34 | 9.84 | 9.84 | 10.34 | 9.23 | 5.59M |
| December 31, 2025 | 11.14 | 10.91 | 10.91 | 11.25 | 10.75 | 11.27M |
| December 30, 2025 | 10.88 | 10.92 | 10.92 | 11.18 | 10.7 | 11.79M |
| December 29, 2025 | 10.91 | 10.96 | 10.96 | 10.98 | 10.46 | 16.31M |
| December 24, 2025 | 10 | 10.95 | 10.95 | 10.95 | 9.98 | 22.83M |
| December 23, 2025 | 9.91 | 10.02 | 10.02 | 10.08 | 9.78 | 9.99M |
| December 22, 2025 | 9.79 | 9.93 | 9.93 | 9.93 | 9.55 | 16.82M |
| December 19, 2025 | 9.47 | 9.79 | 9.79 | 9.85 | 9.43 | 15.35M |
| December 18, 2025 | 9.37 | 9.5 | 9.5 | 9.5 | 9.16 | 9.77M |
| December 17, 2025 | 9.29 | 9.38 | 9.38 | 9.44 | 8.96 | 14.44M |
| December 16, 2025 | 9.58 | 9.28 | 9.28 | 9.58 | 9.09 | 9.35M |
| December 15, 2025 | 9.2 | 9.48 | 9.48 | 9.48 | 9.08 | 7.87M |
| December 12, 2025 | 9.1 | 9.14 | 9.14 | 9.27 | 8.78 | 9.16M |
| December 11, 2025 | 9.3 | 9.1 | 9.1 | 9.5 | 8.61 | 20.53M |
| December 10, 2025 | 9.45 | 9.3 | 9.3 | 9.5 | 9.05 | 14.41M |
| December 09, 2025 | 9.84 | 9.5 | 9.5 | 9.88 | 9.1 | 16.23M |
| December 08, 2025 | 9.28 | 9.85 | 9.85 | 9.85 | 8.89 | 13.33M |
| December 05, 2025 | 9.5 | 9.3 | 9.3 | 9.73 | 8.4 | 35.44M |
| December 04, 2025 | 8.9 | 9.45 | 9.45 | 9.6 | 8.87 | 23.04M |
| December 03, 2025 | 8.7 | 8.9 | 8.9 | 8.96 | 8.55 | 13.36M |
| December 02, 2025 | 8.68 | 8.7 | 8.7 | 8.76 | 8.24 | 18.97M |
| December 01, 2025 | 8.01 | 8.55 | 8.55 | 8.57 | 7.8 | 22.44M |
| November 28, 2025 | 7.75 | 8.01 | 8.01 | 8.01 | 7.45 | 19.35M |
| November 27, 2025 | 7.62 | 7.69 | 7.69 | 7.75 | 7.42 | 17.47M |
| November 26, 2025 | 7.29 | 7.42 | 7.42 | 7.48 | 7.2 | 12.22M |
| November 25, 2025 | 7.29 | 7.22 | 7.22 | 7.53 | 7.13 | 11.72M |
| November 24, 2025 | 6.88 | 7.29 | 7.29 | 7.29 | 6.88 | 7.86M |
| November 21, 2025 | 6.88 | 6.88 | 6.88 | 7.24 | 6.8 | 10.54M |
| November 20, 2025 | 7.07 | 7.08 | 7.08 | 7.41 | 7.03 | 7.32M |
| November 19, 2025 | 6.52 | 7.2 | 7.2 | 7.33 | 6.52 | 20.65M |
| November 18, 2025 | 6.61 | 6.64 | 6.64 | 6.74 | 6.54 | 6.72M |
| November 17, 2025 | 6.86 | 6.6 | 6.6 | 6.97 | 6.6 | 10.85M |
| November 14, 2025 | 7.3 | 6.84 | 6.84 | 7.3 | 6.71 | 22.96M |
| November 13, 2025 | 7.26 | 7.31 | 7.31 | 7.4 | 7.11 | 12.22M |
| November 12, 2025 | 7.02 | 7.26 | 7.26 | 7.31 | 6.93 | 12.97M |
| November 11, 2025 | 6.98 | 7.14 | 7.14 | 7.17 | 6.81 | 19.76M |
| November 10, 2025 | 6.69 | 6.98 | 6.98 | 7.04 | 6.51 | 29.15M |
| November 07, 2025 | 6.01 | 6.7 | 6.7 | 6.8 | 5.89 | 51.54M |
| November 06, 2025 | 6.17 | 6.01 | 6.01 | 6.17 | 5.84 | 16.22M |
| November 05, 2025 | 6.1 | 6.12 | 6.12 | 6.3 | 5.82 | 41.05M |
| November 04, 2025 | 6.2 | 6.02 | 6.02 | 6.34 | 5.7 | 44.8M |
| November 03, 2025 | 5.32 | 6.16 | 6.16 | 6.37 | 5.26 | 106.21M |
| October 31, 2025 | 4.67 | 4.99 | 4.99 | 5.09 | 4.62 | 33.65M |
| October 30, 2025 | 4.47 | 4.67 | 4.67 | 4.71 | 4.47 | 16.19M |
| October 28, 2025 | 4.56 | 4.5 | 4.5 | 4.59 | 4.48 | 3.85M |
| October 27, 2025 | 4.47 | 4.56 | 4.56 | 4.61 | 4.47 | 6.41M |
| October 24, 2025 | 4.48 | 4.48 | 4.48 | 4.53 | 4.43 | 5.48M |
| October 23, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.32 | 5.98M |
| October 22, 2025 | 4.61 | 4.45 | 4.45 | 4.61 | 4.36 | 10.47M |
| October 21, 2025 | 4.69 | 4.57 | 4.57 | 4.73 | 4.56 | 13.53M |
| October 20, 2025 | 4.76 | 4.65 | 4.65 | 4.85 | 4.63 | 32.95M |
| October 17, 2025 | 4.71 | 4.67 | 4.67 | 4.79 | 4.54 | 24.28M |