9.45
+0.55(+6.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 4.65 | 4.66 | 4.66 | 4.8 | 4.64 | 24.92M |
| October 15, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.55 | 17.23M |
| October 14, 2025 | 4.77 | 4.63 | 4.63 | 4.82 | 4.59 | 8.69M |
| October 13, 2025 | 4.56 | 4.73 | 4.73 | 4.87 | 4.47 | 26.96M |
| October 10, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.55 | 4M |
| October 09, 2025 | 4.61 | 4.61 | 4.61 | 4.7 | 4.56 | 4.34M |
| October 08, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.5 | 1.44M |
| October 06, 2025 | 4.68 | 4.57 | 4.57 | 4.69 | 4.56 | 1.72M |
| October 03, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.53 | 2.61M |
| October 02, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.55 | 1.85M |
| September 30, 2025 | 4.84 | 4.66 | 4.66 | 4.87 | 4.55 | 10.53M |
| September 29, 2025 | 4.49 | 4.78 | 4.78 | 4.91 | 4.48 | 24.6M |
| September 26, 2025 | 4.33 | 4.46 | 4.46 | 4.52 | 4.3 | 5.18M |
| September 25, 2025 | 4.48 | 4.33 | 4.33 | 4.48 | 4.31 | 5.64M |
| September 24, 2025 | 4.36 | 4.48 | 4.48 | 4.49 | 4.3 | 8.34M |
| September 23, 2025 | 4.57 | 4.36 | 4.36 | 4.61 | 4.36 | 7.37M |
| September 22, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.46 | 7.54M |
| September 19, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.57 | 3.51M |
| September 18, 2025 | 4.67 | 4.66 | 4.66 | 4.74 | 4.57 | 6.36M |
| September 17, 2025 | 4.78 | 4.67 | 4.67 | 4.79 | 4.65 | 4.66M |
| September 16, 2025 | 4.82 | 4.78 | 4.78 | 4.87 | 4.7 | 4.03M |
| September 15, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.8 | 3.83M |
| September 12, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.73 | 3.71M |
| September 11, 2025 | 4.75 | 4.77 | 4.77 | 4.83 | 4.63 | 5.51M |
| September 10, 2025 | 4.83 | 4.77 | 4.77 | 4.88 | 4.72 | 5M |
| September 09, 2025 | 4.65 | 4.83 | 4.83 | 4.84 | 4.65 | 5.42M |