8.89
+0.04(+0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.86 | 8.89 | 8.89 | 8.89 | 8.86 | 981,000 |
| September 29, 2025 | 8.85 | 8.85 | 8.85 | 8.88 | 8.83 | 2.47M |
| September 26, 2025 | 8.85 | 8.85 | 8.85 | 8.87 | 8.82 | 3.69M |
| September 25, 2025 | 8.87 | 8.87 | 8.87 | 8.89 | 8.85 | 1.32M |
| September 24, 2025 | 8.87 | 8.88 | 8.88 | 8.89 | 8.86 | 1.33M |
| September 23, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.85 | 2.77M |
| September 22, 2025 | 8.92 | 8.85 | 8.85 | 8.92 | 8.85 | 2.73M |
| September 19, 2025 | 8.93 | 8.92 | 8.92 | 8.93 | 8.85 | 1.78M |
| September 18, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.87 | 1.44M |
| September 17, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.86 | 2.03M |
| September 16, 2025 | 8.92 | 8.92 | 8.92 | 8.95 | 8.89 | 1.13M |
| September 15, 2025 | 8.92 | 8.92 | 8.92 | 8.94 | 8.89 | 1.3M |
| September 12, 2025 | 8.89 | 8.89 | 8.89 | 8.91 | 8.85 | 3.19M |
| September 11, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.79 | 3.02M |
| September 10, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.83 | 1M |
| September 09, 2025 | 8.82 | 8.85 | 8.85 | 8.85 | 8.78 | 3.89M |
| September 08, 2025 | 8.84 | 8.82 | 8.82 | 8.85 | 8.8 | 1.67M |
| September 05, 2025 | 8.8 | 8.84 | 8.84 | 8.84 | 8.79 | 4.57M |
| September 04, 2025 | 8.7 | 8.75 | 8.75 | 8.92 | 8.7 | 7.85M |
| September 03, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.63 | 3.23M |
| September 02, 2025 | 8.65 | 8.65 | 8.65 | 8.67 | 8.59 | 2.58M |
| September 01, 2025 | 8.68 | 8.65 | 8.65 | 8.69 | 8.61 | 3.84M |
| August 29, 2025 | 8.6 | 8.68 | 8.68 | 8.69 | 8.58 | 5.42M |
| August 28, 2025 | 8.67 | 8.56 | 8.56 | 8.69 | 8.5 | 15.74M |
| August 27, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.64 | 2.69M |
| August 26, 2025 | 8.68 | 8.69 | 8.69 | 8.69 | 8.63 | 3.7M |
| August 25, 2025 | 8.65 | 8.68 | 8.68 | 8.68 | 8.64 | 7.73M |
| August 22, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.55 | 7.05M |
| August 21, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.62 | 5.43M |
| August 20, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.6 | 5.36M |
| August 19, 2025 | 8.7 | 8.7 | 8.7 | 8.74 | 8.64 | 7.22M |
| August 18, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.62 | 10.69M |
| August 15, 2025 | 8.72 | 8.73 | 8.73 | 8.78 | 8.61 | 14.52M |
| August 14, 2025 | 8.55 | 8.65 | 8.65 | 8.71 | 8.41 | 23.53M |
| August 13, 2025 | 8.88 | 8.5 | 8.5 | 8.89 | 8.38 | 49.48M |
| August 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 08, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 07, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 06, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 05, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 04, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 01, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 23, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 17, 2025 | 8.27 | 8.42 | 8.42 | 8.55 | 8.23 | 4.1M |
| July 16, 2025 | 8.2 | 8.27 | 8.27 | 8.38 | 8.02 | 4.66M |
| July 15, 2025 | 8.4 | 8.1 | 8.1 | 8.4 | 8.07 | 4.74M |
| July 14, 2025 | 8.17 | 8.4 | 8.4 | 8.47 | 8.14 | 4.34M |
| July 11, 2025 | 8.22 | 8.17 | 8.17 | 8.34 | 8.07 | 2.35M |
| July 10, 2025 | 8.1 | 8.15 | 8.15 | 8.31 | 8.08 | 1.74M |
| July 09, 2025 | 8.24 | 8.23 | 8.23 | 8.35 | 8.02 | 2.62M |