8.40
+0.15(+1.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 4,000 |
| August 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4,500 |
| August 14, 2025 | 8.4 | 8.2 | 8.2 | 8.4 | 8.2 | 8,100 |
| August 13, 2025 | 8.43 | 8.26 | 8.26 | 8.43 | 8.25 | 9,750 |
| August 12, 2025 | 8.19 | 8.22 | 8.22 | 8.22 | 8.19 | 8,279 |
| August 11, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.15 | 4,912 |
| August 08, 2025 | 8.4 | 8.26 | 8.26 | 8.4 | 8.23 | 6,000 |
| August 07, 2025 | 8.4 | 8.3 | 8.3 | 8.49 | 8.3 | 8,000 |
| August 06, 2025 | 8.36 | 8.3 | 8.3 | 8.36 | 8.3 | 9,650 |
| August 05, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0 |
| August 04, 2025 | 8.45 | 8.26 | 8.26 | 8.45 | 8.26 | 68,000 |
| August 01, 2025 | 8.1 | 8.36 | 8.36 | 8.39 | 8.1 | 137,000 |
| July 31, 2025 | 8 | 8 | 8 | 8 | 8 | 14,050 |
| July 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| July 29, 2025 | 8.1 | 8 | 8 | 8.1 | 8 | 5,821 |
| July 28, 2025 | 8.1 | 8 | 8 | 8.1 | 8 | 34,440 |
| July 25, 2025 | 8 | 8.1 | 8.1 | 8.1 | 8 | 2,000 |
| July 24, 2025 | 8 | 8 | 8 | 8 | 7.92 | 35,616 |
| July 23, 2025 | 7.8 | 8 | 8 | 8.01 | 7.65 | 35,770 |
| July 22, 2025 | 8.07 | 8 | 8 | 8.07 | 8 | 17,583 |
| July 21, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| July 18, 2025 | 8.01 | 8.2 | 8.2 | 8.2 | 7.9 | 120,330 |
| July 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| July 16, 2025 | 8.12 | 8.15 | 8.15 | 8.15 | 8.12 | 22,850 |
| July 15, 2025 | 8 | 8 | 8 | 8 | 8 | 19,000 |
| July 14, 2025 | 7.99 | 8 | 8 | 8 | 7.99 | 3,000 |
| July 11, 2025 | 8 | 8.01 | 8.01 | 8.05 | 8 | 128,870 |
| July 10, 2025 | 7.95 | 7.97 | 7.97 | 8 | 7.95 | 116,941 |
| July 09, 2025 | 7.9 | 7.91 | 7.91 | 7.91 | 7.9 | 3,000 |
| July 08, 2025 | 8 | 7.99 | 7.99 | 8 | 7.96 | 37,000 |
| July 07, 2025 | 8.01 | 7.95 | 7.95 | 8.01 | 7.95 | 24,650 |
| July 04, 2025 | 8 | 8 | 8 | 8 | 8 | 2,275 |
| July 03, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8 | 25,374 |
| July 02, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 25,275 |
| June 30, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 41,007 |
| June 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,550 |
| June 26, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1,220 |
| June 25, 2025 | 8.2 | 8.2 | 8.14 | 8.3 | 8.16 | 36,640 |
| June 24, 2025 | 8.2 | 8.2 | 8.14 | 8.3 | 8.2 | 12,860 |
| June 23, 2025 | 8.2 | 8.2 | 8.14 | 8.2 | 8.2 | 14,504 |
| June 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5,000 |
| June 19, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.18 | 12,495 |
| June 18, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 3,100 |
| June 17, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 8,000 |
| June 16, 2025 | 8.2 | 8.2 | 8.2 | 8.22 | 8.15 | 24,025 |
| June 13, 2025 | 8.2 | 8.2 | 8.2 | 8.22 | 8.2 | 15,194 |
| June 12, 2025 | 8.1 | 8.2 | 8.2 | 8.2 | 8.1 | 29,000 |
| June 11, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.1 | 15,715 |
| June 10, 2025 | 8.29 | 8.3 | 8.3 | 8.3 | 8.26 | 24,000 |
| June 09, 2025 | 8.49 | 8.25 | 8.25 | 8.7 | 8.25 | 36,550 |
| June 06, 2025 | 7.9 | 8 | 8 | 8 | 7.81 | 55,375 |
| June 05, 2025 | 8 | 8 | 8 | 8 | 8 | 14,550 |
| June 04, 2025 | 8.01 | 8 | 8 | 8.01 | 8 | 24,000 |
| June 03, 2025 | 8 | 8 | 8 | 8 | 7.85 | 32,000 |
| June 02, 2025 | 8.08 | 7.96 | 7.96 | 8.08 | 7.96 | 28,000 |
| May 30, 2025 | 8.08 | 8 | 8 | 8.1 | 8 | 6,440 |
| May 29, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 1,000 |
| May 28, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| May 27, 2025 | 8.2 | 8.2 | 8.2 | 8.21 | 8.2 | 10,000 |
| May 26, 2025 | 7.9 | 8.1 | 8.1 | 8.1 | 7.9 | 10,942 |