8.41
-0.59(-6.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.68 | 8.41 | 8.41 | 8.75 | 8.41 | 49,600 |
| October 16, 2025 | 8.98 | 9 | 9 | 9 | 8.88 | 5,200 |
| October 15, 2025 | 9.07 | 9.1 | 9.1 | 9.11 | 9.07 | 18,300 |
| October 14, 2025 | 9.25 | 9.17 | 9.17 | 9.37 | 9.01 | 33,400 |
| October 13, 2025 | 9.39 | 9.43 | 9.43 | 9.44 | 9.25 | 12,570 |
| October 10, 2025 | 9.77 | 9.7 | 9.7 | 9.81 | 9.6 | 26,800 |
| October 09, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.65 | 23,400 |
| October 08, 2025 | 9.79 | 9.94 | 9.94 | 9.95 | 9.7 | 41,500 |
| October 06, 2025 | 10.37 | 10.22 | 10.22 | 10.42 | 10.22 | 22,200 |
| October 03, 2025 | 10.6 | 10.38 | 10.38 | 10.6 | 10.24 | 30,600 |
| October 02, 2025 | 11.25 | 10.87 | 10.87 | 11.25 | 10.7 | 7,500 |
| September 30, 2025 | 10.45 | 10.7 | 10.7 | 10.95 | 10.45 | 17,300 |
| September 29, 2025 | 10.31 | 10.45 | 10.45 | 10.59 | 10.31 | 24,500 |
| September 26, 2025 | 10.21 | 10.9 | 10.9 | 10.9 | 10.21 | 12,900 |
| September 25, 2025 | 10.92 | 10.69 | 10.69 | 10.95 | 10.62 | 22,900 |
| September 24, 2025 | 10 | 10.85 | 10.85 | 10.99 | 9.99 | 20,670 |
| September 23, 2025 | 11.52 | 11.4 | 11.4 | 11.52 | 11.11 | 25,300 |
| September 22, 2025 | 10.98 | 10.69 | 10.69 | 10.98 | 10.34 | 49,800 |
| September 19, 2025 | 11 | 11.28 | 11.28 | 11.57 | 11 | 25,000 |
| September 18, 2025 | 11.51 | 11.62 | 11.62 | 11.72 | 11.49 | 109,800 |
| September 17, 2025 | 11.58 | 12 | 12 | 12.03 | 11.49 | 39,300 |
| September 16, 2025 | 11.67 | 11.58 | 11.58 | 12.28 | 11.45 | 84,800 |
| September 15, 2025 | 12.4 | 12.04 | 12.04 | 12.42 | 11.02 | 203,700 |
| September 12, 2025 | 10.67 | 12.44 | 12.44 | 12.96 | 10.67 | 801,800 |
| September 11, 2025 | 10.16 | 9.98 | 9.98 | 10.29 | 9.69 | 95,300 |
| September 10, 2025 | 10.05 | 10.16 | 10.16 | 10.39 | 10.05 | 24,400 |
| September 09, 2025 | 9.8 | 10.21 | 10.21 | 10.42 | 9.8 | 59,500 |
| September 08, 2025 | 9.12 | 9.75 | 9.76 | 9.76 | 9.02 | 92,800 |
| September 05, 2025 | 9.99 | 9.84 | 9.84 | 10.18 | 9.75 | 150,083 |
| September 04, 2025 | 10.2 | 10.52 | 10.52 | 10.52 | 10 | 202,100 |
| September 03, 2025 | 9.66 | 9.61 | 9.61 | 10.3 | 9.02 | 228,698 |
| September 02, 2025 | 8.5 | 8.4 | 8.4 | 8.66 | 8.33 | 40,900 |
| September 01, 2025 | 8.44 | 8.5 | 8.5 | 8.62 | 8.36 | 35,500 |
| August 29, 2025 | 8.01 | 8.35 | 8.35 | 8.45 | 8.01 | 59,800 |
| August 28, 2025 | 7.63 | 7.84 | 7.84 | 7.97 | 7.6 | 7,800 |
| August 27, 2025 | 8 | 7.7 | 7.7 | 8 | 7.66 | 35,400 |
| August 26, 2025 | 7.82 | 8.45 | 8.45 | 8.46 | 7.8 | 6,300 |
| August 25, 2025 | 7.6 | 8 | 8 | 8 | 7.6 | 33,400 |
| August 22, 2025 | 7.35 | 7.57 | 7.57 | 7.58 | 7.35 | 2,800 |
| August 21, 2025 | 7.35 | 7.22 | 7.22 | 7.35 | 7.22 | 2,000 |
| August 20, 2025 | 7.33 | 7.35 | 7.35 | 7.35 | 7.33 | 8,000 |
| August 19, 2025 | 7.29 | 7.33 | 7.33 | 7.33 | 7.14 | 9,000 |
| August 18, 2025 | 7.39 | 7.52 | 7.52 | 7.59 | 7.36 | 43,400 |
| August 15, 2025 | 7.33 | 7.4 | 7.4 | 7.4 | 7.33 | 29,100 |
| August 14, 2025 | 7.36 | 7.35 | 7.35 | 7.36 | 7.35 | 6,400 |
| August 13, 2025 | 7.16 | 7.34 | 7.34 | 7.57 | 7.16 | 12,800 |
| August 12, 2025 | 7.21 | 7.23 | 7.23 | 7.23 | 7.21 | 20,100 |
| August 11, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.32 | 800 |
| August 08, 2025 | 7.4 | 7.49 | 7.49 | 7.49 | 7.4 | 26,100 |
| August 07, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.29 | 35,000 |
| August 06, 2025 | 7.33 | 7.44 | 7.44 | 7.7 | 7.33 | 29,147 |
| August 05, 2025 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 10,600 |
| August 04, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.3 | 29,000 |
| August 01, 2025 | 8.1 | 7.7 | 7.7 | 8.19 | 7.7 | 70,300 |
| July 31, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.93 | 4,100 |
| July 30, 2025 | 7.7 | 8.2 | 8.2 | 8.2 | 7.7 | 6,400 |
| July 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
| July 28, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.5 | 9,000 |
| July 25, 2025 | 7.67 | 7.8 | 7.8 | 7.8 | 7.61 | 29,100 |
| July 24, 2025 | 7.84 | 8 | 8 | 8 | 7.84 | 24,100 |