8.53
+0.04(+0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3,000 |
| September 25, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.49 | 5,000 |
| September 24, 2025 | 8.62 | 8.56 | 8.56 | 8.62 | 8.56 | 6,000 |
| September 23, 2025 | 8.55 | 8.54 | 8.54 | 8.7 | 8.54 | 7,000 |
| September 22, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.47 | 4,000 |
| September 19, 2025 | 8.5 | 8.6 | 8.6 | 8.6 | 8.46 | 14,550 |
| September 18, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 18,700 |
| September 17, 2025 | 8.53 | 8.44 | 8.44 | 8.54 | 8.44 | 13,708 |
| September 16, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.45 | 28,980 |
| September 15, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 0 |
| September 12, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.45 | 16,100 |
| September 11, 2025 | 8.45 | 8.56 | 8.56 | 8.6 | 8.45 | 4,703 |
| September 10, 2025 | 8.69 | 8.47 | 8.47 | 8.69 | 8.47 | 11,550 |
| September 09, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.4 | 8,320 |
| September 08, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| September 05, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.4 | 16,867 |
| September 04, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2,357 |
| September 03, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 13,650 |
| September 02, 2025 | 8.5 | 8.45 | 8.39 | 8.5 | 8.45 | 18,775 |
| September 01, 2025 | 8.5 | 8.5 | 8.44 | 8.5 | 8.44 | 14,715 |
| August 29, 2025 | 8.51 | 8.5 | 8.44 | 8.53 | 8.45 | 36,000 |
| August 28, 2025 | 8.49 | 8.49 | 8.43 | 8.49 | 8.49 | 1,582 |
| August 27, 2025 | 8.53 | 8.45 | 8.39 | 8.53 | 8.45 | 20,000 |
| August 26, 2025 | 8.47 | 8.53 | 8.47 | 8.6 | 8.47 | 40,082 |
| August 25, 2025 | 8.45 | 8.45 | 8.39 | 8.5 | 8.45 | 36,000 |
| August 22, 2025 | 8.45 | 8.43 | 8.43 | 8.5 | 8.42 | 16,550 |
| August 21, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.39 | 9,000 |
| August 20, 2025 | 8.4 | 8.35 | 8.35 | 8.4 | 8.35 | 11,385 |
| August 19, 2025 | 8.4 | 8.4 | 8.4 | 8.41 | 8.4 | 15,265 |
| 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 |