8.66
-0.22(-2.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.97 | 8.65 | 8.65 | 8.97 | 8.56 | 948,000 |
| January 13, 2026 | 8.69 | 8.88 | 8.88 | 9.06 | 8.63 | 2.28M |
| January 12, 2026 | 8.26 | 8.68 | 8.68 | 8.7 | 8.26 | 1.59M |
| January 09, 2026 | 8.16 | 8.26 | 8.26 | 8.29 | 8.1 | 406,788 |
| January 08, 2026 | 8.27 | 8.16 | 8.16 | 8.27 | 8.01 | 411,661 |
| January 07, 2026 | 8.38 | 8.27 | 8.27 | 8.38 | 8.15 | 708,400 |
| January 06, 2026 | 8.05 | 8.38 | 8.38 | 8.38 | 8.05 | 726,400 |
| January 05, 2026 | 8.2 | 8.05 | 8.05 | 8.2 | 8.01 | 401,400 |
| January 02, 2026 | 7.99 | 8.24 | 8.24 | 8.39 | 7.95 | 964,400 |
| December 31, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.7 | 225,600 |
| December 30, 2025 | 8.09 | 7.9 | 7.9 | 8.15 | 7.89 | 534,000 |
| December 29, 2025 | 8.1 | 8.11 | 8.11 | 8.3 | 8.06 | 927,600 |
| December 24, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 8.05 | 150,036 |
| December 23, 2025 | 8.06 | 8.15 | 8.15 | 8.18 | 7.99 | 407,200 |
| December 22, 2025 | 8.14 | 8.08 | 8.08 | 8.2 | 8.02 | 672,400 |
| December 19, 2025 | 7.88 | 8.06 | 8.06 | 8.06 | 7.86 | 407,162 |
| December 18, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.73 | 488,000 |
| December 17, 2025 | 7.86 | 7.9 | 7.9 | 7.92 | 7.63 | 449,200 |
| December 16, 2025 | 7.91 | 7.82 | 7.82 | 7.91 | 7.57 | 505,600 |
| December 15, 2025 | 8.09 | 7.88 | 7.88 | 8.09 | 7.83 | 522,400 |
| December 12, 2025 | 8 | 8.1 | 8.1 | 8.4 | 8 | 1.21M |
| December 11, 2025 | 7.73 | 8 | 8 | 8.15 | 7.66 | 1.3M |
| December 10, 2025 | 7.46 | 7.69 | 7.69 | 7.73 | 7.45 | 547,160 |
| December 09, 2025 | 7.74 | 7.59 | 7.59 | 7.74 | 7.45 | 1.24M |
| December 08, 2025 | 7.88 | 7.81 | 7.81 | 7.94 | 7.71 | 439,600 |
| December 05, 2025 | 7.78 | 7.8 | 7.8 | 7.81 | 7.66 | 313,222 |
| December 04, 2025 | 7.66 | 7.74 | 7.74 | 7.81 | 7.62 | 453,600 |
| December 03, 2025 | 7.75 | 7.78 | 7.78 | 7.84 | 7.68 | 448,400 |
| December 02, 2025 | 7.88 | 7.78 | 7.78 | 7.88 | 7.76 | 428,400 |
| December 01, 2025 | 7.88 | 7.88 | 7.88 | 7.94 | 7.83 | 535,200 |
| November 28, 2025 | 7.9 | 7.99 | 7.99 | 8.01 | 7.84 | 194,800 |
| November 27, 2025 | 7.92 | 7.95 | 7.95 | 8.03 | 7.83 | 271,600 |
| November 26, 2025 | 8.07 | 7.92 | 7.92 | 8.19 | 7.9 | 465,200 |
| November 25, 2025 | 8.1 | 8.04 | 8.04 | 8.19 | 7.96 | 804,800 |
| November 24, 2025 | 7.6 | 8.09 | 8.09 | 8.09 | 7.6 | 1.8M |
| November 21, 2025 | 7.68 | 7.53 | 7.53 | 7.68 | 7.46 | 806,866 |
| November 20, 2025 | 7.84 | 7.77 | 7.77 | 7.98 | 7.66 | 562,400 |
| November 19, 2025 | 8.2 | 7.81 | 7.81 | 8.2 | 7.76 | 1.11M |
| November 18, 2025 | 8.65 | 8.04 | 8.04 | 8.65 | 7.98 | 934,400 |
| November 17, 2025 | 8.27 | 8.21 | 8.21 | 8.27 | 8.1 | 288,200 |
| November 14, 2025 | 8.62 | 8.27 | 8.27 | 8.62 | 8.23 | 595,845 |
| November 13, 2025 | 8.69 | 8.42 | 8.42 | 8.69 | 8.35 | 443,600 |
| November 12, 2025 | 8.58 | 8.5 | 8.5 | 8.67 | 8.46 | 344,685 |
| November 11, 2025 | 8.72 | 8.6 | 8.6 | 8.72 | 8.4 | 673,200 |
| November 10, 2025 | 8.25 | 8.42 | 8.42 | 8.51 | 8.24 | 364,800 |
| November 07, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.2 | 795,098 |
| November 06, 2025 | 8.58 | 8.51 | 8.51 | 8.58 | 8.41 | 472,327 |
| November 05, 2025 | 9 | 8.42 | 8.42 | 9 | 8.27 | 837,800 |
| November 04, 2025 | 8.72 | 8.59 | 8.59 | 8.73 | 8.45 | 550,300 |
| November 03, 2025 | 8.67 | 8.72 | 8.72 | 8.82 | 8.53 | 615,640 |
| October 31, 2025 | 8.8 | 8.67 | 8.67 | 8.84 | 8.66 | 490,284 |
| October 30, 2025 | 8.9 | 8.71 | 8.71 | 9 | 8.64 | 813,484 |
| October 28, 2025 | 9.1 | 8.89 | 8.89 | 9.1 | 8.83 | 811,200 |
| October 27, 2025 | 9.01 | 9.1 | 9.1 | 9.19 | 8.93 | 805,200 |
| October 24, 2025 | 9 | 8.84 | 8.84 | 9.02 | 8.84 | 558,190 |
| October 23, 2025 | 8.97 | 8.85 | 8.85 | 8.97 | 8.64 | 1.11M |
| October 22, 2025 | 9.1 | 8.98 | 8.98 | 9.17 | 8.9 | 736,800 |
| October 21, 2025 | 9.31 | 9.1 | 9.1 | 9.45 | 9.1 | 855,878 |
| October 20, 2025 | 9.2 | 9.21 | 9.21 | 9.45 | 9.16 | 1.28M |
| October 17, 2025 | 9.62 | 9.13 | 9.13 | 9.63 | 9.09 | 1.55M |