8.21
+0.14(+1.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8.05 | 8.21 | 8.21 | 8.32 | 8.05 | 5.35M |
| October 02, 2025 | 7.8 | 8.07 | 8.07 | 8.21 | 7.78 | 10.65M |
| September 30, 2025 | 7.88 | 7.82 | 7.82 | 7.94 | 7.74 | 11.87M |
| September 29, 2025 | 7.64 | 7.85 | 7.85 | 7.91 | 6.99 | 36.84M |
| September 26, 2025 | 7.89 | 7.84 | 7.84 | 8.06 | 7.68 | 15.36M |
| September 25, 2025 | 7.85 | 7.83 | 7.83 | 7.95 | 7.79 | 9.76M |
| September 24, 2025 | 8 | 7.85 | 7.85 | 8.04 | 7.83 | 11.72M |
| September 23, 2025 | 8.28 | 8.05 | 8.05 | 8.47 | 7.92 | 22.37M |
| September 22, 2025 | 8.41 | 8.36 | 8.36 | 8.47 | 8.11 | 12.74M |
| September 19, 2025 | 7.95 | 8.3 | 8.3 | 8.5 | 7.88 | 32.92M |
| September 18, 2025 | 8.26 | 7.95 | 7.95 | 8.26 | 7.83 | 22.43M |
| September 17, 2025 | 8.21 | 8.25 | 8.25 | 8.41 | 8.09 | 19.21M |
| September 16, 2025 | 8.23 | 8.21 | 8.21 | 8.29 | 8.02 | 12.81M |
| September 15, 2025 | 8.6 | 8.23 | 8.23 | 8.67 | 8.08 | 21.27M |
| September 12, 2025 | 8.5 | 8.57 | 8.57 | 8.71 | 8.41 | 22.84M |
| September 11, 2025 | 8.39 | 8.39 | 8.39 | 8.42 | 7.98 | 24.17M |
| September 10, 2025 | 8.34 | 8.39 | 8.39 | 8.56 | 8.25 | 20.27M |
| September 09, 2025 | 8.52 | 8.34 | 8.34 | 8.6 | 8.24 | 35.53M |
| September 08, 2025 | 7.35 | 8.5 | 8.5 | 8.6 | 7.35 | 83.91M |
| September 05, 2025 | 6.8 | 7.24 | 7.24 | 7.3 | 6.78 | 25.23M |
| September 04, 2025 | 6.86 | 6.8 | 6.8 | 6.93 | 6.75 | 6.44M |
| September 03, 2025 | 6.87 | 6.86 | 6.86 | 6.94 | 6.78 | 6.05M |
| September 02, 2025 | 6.9 | 6.87 | 6.87 | 7.02 | 6.78 | 19.88M |
| September 01, 2025 | 6.62 | 7.07 | 7.07 | 7.3 | 6.56 | 38.25M |
| August 29, 2025 | 6.57 | 6.62 | 6.62 | 6.72 | 6.51 | 17.56M |
| August 28, 2025 | 6.45 | 6.5 | 6.5 | 6.55 | 6.39 | 9.71M |
| August 27, 2025 | 6.71 | 6.5 | 6.5 | 6.71 | 6.46 | 11.33M |
| August 26, 2025 | 6.81 | 6.69 | 6.69 | 6.81 | 6.6 | 18.06M |
| August 25, 2025 | 6.59 | 6.8 | 6.8 | 7.15 | 6.52 | 37.4M |
| August 22, 2025 | 6.44 | 6.47 | 6.47 | 6.52 | 6.35 | 8.99M |
| August 21, 2025 | 6.32 | 6.44 | 6.44 | 6.52 | 6.32 | 13.44M |
| August 20, 2025 | 6.22 | 6.32 | 6.32 | 6.38 | 6.11 | 14.91M |
| August 19, 2025 | 6.4 | 6.21 | 6.21 | 6.51 | 6.18 | 18.43M |
| August 18, 2025 | 6.53 | 6.38 | 6.38 | 6.65 | 6.37 | 25.19M |
| August 15, 2025 | 6.68 | 6.53 | 6.53 | 6.8 | 6.47 | 17.41M |
| August 14, 2025 | 6.59 | 6.7 | 6.7 | 6.88 | 6.55 | 20.59M |
| August 13, 2025 | 6.58 | 6.59 | 6.59 | 6.62 | 6.41 | 19.74M |
| August 12, 2025 | 6.97 | 6.47 | 6.47 | 6.97 | 6.46 | 30.74M |
| August 11, 2025 | 7.12 | 6.93 | 6.93 | 7.23 | 6.86 | 13.78M |
| August 08, 2025 | 7.11 | 7.09 | 7.09 | 7.5 | 7 | 45.13M |
| August 07, 2025 | 6.53 | 7.14 | 7.14 | 7.8 | 6.5 | 143.33M |
| August 06, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.42 | 5.33M |
| August 05, 2025 | 6.56 | 6.47 | 6.47 | 6.59 | 6.41 | 7.99M |
| August 04, 2025 | 6.45 | 6.56 | 6.56 | 6.74 | 6.3 | 15.58M |
| August 01, 2025 | 6.45 | 6.51 | 6.51 | 6.67 | 6.34 | 15.69M |
| July 31, 2025 | 6.45 | 6.44 | 6.44 | 6.51 | 6.19 | 16.82M |
| July 30, 2025 | 6.53 | 6.5 | 6.5 | 6.63 | 6.44 | 18.48M |
| July 29, 2025 | 6.34 | 6.54 | 6.54 | 6.57 | 6.23 | 26.2M |
| July 28, 2025 | 5.96 | 6.34 | 6.34 | 6.46 | 5.85 | 29.44M |
| July 25, 2025 | 6.02 | 5.98 | 5.98 | 6.1 | 5.96 | 9.81M |
| July 24, 2025 | 5.76 | 6.09 | 6.09 | 6.1 | 5.76 | 22.66M |
| July 23, 2025 | 5.78 | 5.77 | 5.77 | 5.84 | 5.7 | 9.98M |
| July 22, 2025 | 5.65 | 5.76 | 5.76 | 5.84 | 5.62 | 15.58M |
| July 21, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.52 | 8.77M |
| July 18, 2025 | 5.55 | 5.56 | 5.56 | 5.66 | 5.53 | 8.45M |
| July 17, 2025 | 5.43 | 5.51 | 5.51 | 5.53 | 5.41 | 5.46M |
| July 16, 2025 | 5.6 | 5.42 | 5.42 | 5.6 | 5.42 | 9.37M |
| July 15, 2025 | 5.6 | 5.55 | 5.55 | 5.66 | 5.48 | 11.58M |
| July 14, 2025 | 5.56 | 5.6 | 5.6 | 5.7 | 5.56 | 7.05M |
| July 11, 2025 | 5.75 | 5.55 | 5.55 | 5.75 | 5.53 | 13.32M |