8.30
-0.12(-1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 9.65 | 9.66 | 9.66 | 9.77 | 9.55 | 676,400 |
| October 15, 2025 | 9.52 | 9.65 | 9.65 | 9.82 | 9.52 | 952,000 |
| October 14, 2025 | 9.98 | 9.52 | 9.52 | 9.99 | 9.5 | 1.17M |
| October 13, 2025 | 9.68 | 9.83 | 9.83 | 9.83 | 9.44 | 1.71M |
| October 10, 2025 | 10.2 | 9.93 | 9.93 | 10.2 | 9.87 | 1.95M |
| October 09, 2025 | 10.62 | 10.2 | 10.2 | 10.62 | 10.15 | 1.69M |
| October 08, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.24 | 1.25M |
| October 03, 2025 | 10.9 | 10.4 | 10.4 | 10.99 | 10.33 | 1.69M |
| October 02, 2025 | 10 | 10.6 | 10.6 | 10.92 | 10 | 3.94M |
| September 30, 2025 | 10 | 10 | 10 | 10.04 | 9.8 | 899,289 |
| September 29, 2025 | 9.8 | 9.99 | 9.99 | 10.1 | 9.74 | 2.03M |
| September 26, 2025 | 9.7 | 9.7 | 9.7 | 9.85 | 9.43 | 2.56M |
| September 25, 2025 | 9.56 | 9.65 | 9.65 | 9.92 | 9.54 | 1.13M |
| September 24, 2025 | 9.67 | 9.74 | 9.74 | 9.79 | 9.58 | 1.15M |
| September 23, 2025 | 9.98 | 9.67 | 9.67 | 10.02 | 9.58 | 1.99M |
| September 22, 2025 | 10.22 | 9.97 | 9.97 | 10.22 | 9.83 | 1.18M |
| September 19, 2025 | 10.03 | 10.22 | 10.22 | 10.22 | 9.9 | 1.75M |
| September 18, 2025 | 10.37 | 10.02 | 10.02 | 10.37 | 9.83 | 2.74M |
| September 17, 2025 | 10 | 10.37 | 10.37 | 10.37 | 10 | 2.14M |
| September 16, 2025 | 10.57 | 10.08 | 10.08 | 10.57 | 9.95 | 3.5M |
| September 15, 2025 | 10.2 | 10.57 | 10.57 | 10.57 | 10.18 | 1.91M |
| September 12, 2025 | 10.52 | 10.28 | 10.28 | 10.64 | 10.18 | 2.91M |
| September 11, 2025 | 10.7 | 10.49 | 10.49 | 10.7 | 10.42 | 2.15M |
| September 10, 2025 | 10.9 | 10.67 | 10.67 | 10.96 | 10.6 | 2.45M |
| September 09, 2025 | 10.8 | 10.9 | 10.9 | 10.96 | 10.45 | 2.92M |
| September 08, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 9.8 | 4.62M |
| September 05, 2025 | 11.29 | 11.34 | 11.34 | 11.48 | 11.15 | 3.21M |
| September 04, 2025 | 11.44 | 11.29 | 11.29 | 11.48 | 11.16 | 2.95M |
| September 03, 2025 | 11.6 | 11.37 | 11.37 | 11.73 | 11.36 | 2.56M |
| September 02, 2025 | 12.08 | 11.66 | 11.66 | 12.15 | 11.58 | 3.39M |
| September 01, 2025 | 11.9 | 12 | 12 | 12.1 | 11.73 | 4.15M |
| August 29, 2025 | 11.76 | 11.9 | 11.9 | 12.3 | 11.67 | 6.78M |
| August 28, 2025 | 11.8 | 11.66 | 11.66 | 11.95 | 11.37 | 6.83M |
| August 27, 2025 | 12.1 | 11.85 | 11.85 | 12.36 | 11.8 | 8.19M |
| August 26, 2025 | 12.46 | 12.1 | 12.1 | 12.48 | 12.1 | 9.69M |
| August 25, 2025 | 12.84 | 12.46 | 12.46 | 12.86 | 12.24 | 15.3M |
| August 22, 2025 | 13.6 | 13.09 | 13.09 | 13.6 | 12.98 | 7.63M |
| August 21, 2025 | 13.58 | 13.31 | 13.31 | 14 | 13.12 | 10.92M |
| August 20, 2025 | 13.3 | 13.15 | 13.15 | 13.46 | 12.79 | 5.95M |
| August 19, 2025 | 13.64 | 13.46 | 13.46 | 14.09 | 13.22 | 8.19M |
| August 18, 2025 | 13.75 | 13.56 | 13.56 | 13.9 | 13.33 | 6.76M |