9.16
+0.06(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.09 | 260,000 |
| August 15, 2025 | 9.04 | 9.1 | 9.1 | 9.12 | 9.03 | 294,000 |
| August 14, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 9 | 54,958 |
| August 13, 2025 | 9 | 9.03 | 9.03 | 9.06 | 9 | 68,000 |
| August 12, 2025 | 8.99 | 9.08 | 9.08 | 9.08 | 8.99 | 34,800 |
| August 11, 2025 | 8.99 | 9.06 | 9.06 | 9.06 | 8.91 | 196,800 |
| August 08, 2025 | 8.91 | 8.99 | 8.99 | 9.04 | 8.91 | 67,200 |
| August 07, 2025 | 8.9 | 8.99 | 8.99 | 8.99 | 8.9 | 109,024 |
| August 06, 2025 | 8.91 | 8.88 | 8.88 | 8.91 | 8.86 | 53,600 |
| August 05, 2025 | 8.85 | 8.92 | 8.92 | 8.95 | 8.85 | 47,114 |
| August 04, 2025 | 8.94 | 8.9 | 8.9 | 8.94 | 8.82 | 92,400 |
| August 01, 2025 | 9 | 8.95 | 8.95 | 9 | 8.91 | 112,000 |
| July 31, 2025 | 8.99 | 9 | 9 | 9.03 | 8.95 | 23,200 |
| July 30, 2025 | 9.04 | 9.04 | 9.04 | 9.1 | 8.98 | 145,600 |
| July 29, 2025 | 9.01 | 9.06 | 9.06 | 9.07 | 9 | 166,611 |
| July 28, 2025 | 9.02 | 9.07 | 9.07 | 9.13 | 9.02 | 72,029 |
| July 25, 2025 | 9.01 | 9.02 | 9.02 | 9.03 | 9 | 81,254 |
| July 24, 2025 | 9.1 | 9 | 9 | 9.1 | 8.97 | 328,035 |
| July 23, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.06 | 93,730 |
| July 22, 2025 | 9.04 | 9.1 | 9.1 | 9.15 | 8.99 | 276,797 |
| July 21, 2025 | 8.9 | 9.04 | 9.04 | 9.06 | 8.9 | 44,800 |
| July 18, 2025 | 8.85 | 8.99 | 8.99 | 9 | 8.85 | 215,731 |
| July 17, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.8 | 98,625 |
| July 16, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.79 | 191,023 |
| July 15, 2025 | 8.87 | 8.8 | 8.8 | 8.87 | 8.78 | 121,400 |
| July 14, 2025 | 8.86 | 8.87 | 8.87 | 8.9 | 8.8 | 194,822 |
| July 11, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.81 | 46,956 |
| July 10, 2025 | 8.87 | 8.88 | 8.88 | 8.88 | 8.77 | 258,800 |
| July 09, 2025 | 8.84 | 8.93 | 8.93 | 8.93 | 8.83 | 37,972 |
| July 08, 2025 | 8.85 | 8.87 | 8.87 | 8.94 | 8.82 | 57,221 |
| July 07, 2025 | 8.76 | 8.8 | 8.8 | 8.85 | 8.76 | 74,800 |
| July 04, 2025 | 8.8 | 8.83 | 8.83 | 8.83 | 8.75 | 60,000 |
| July 03, 2025 | 8.81 | 8.85 | 8.85 | 8.85 | 8.78 | 225,603 |
| July 02, 2025 | 8.84 | 8.78 | 8.78 | 8.84 | 8.77 | 112,401 |
| June 30, 2025 | 8.78 | 8.84 | 8.84 | 8.84 | 8.78 | 53,600 |
| June 27, 2025 | 8.8 | 8.77 | 8.77 | 8.85 | 8.76 | 69,929 |
| June 26, 2025 | 8.81 | 8.81 | 8.81 | 8.91 | 8.7 | 206,195 |
| June 25, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.75 | 30,085 |
| June 24, 2025 | 8.73 | 8.77 | 8.77 | 8.8 | 8.7 | 140,600 |
| June 23, 2025 | 8.75 | 8.72 | 8.72 | 8.75 | 8.69 | 116,000 |
| June 20, 2025 | 8.68 | 8.8 | 8.8 | 8.8 | 8.64 | 29,828 |
| June 19, 2025 | 8.76 | 8.69 | 8.69 | 8.78 | 8.64 | 154,966 |
| June 18, 2025 | 8.73 | 8.75 | 8.75 | 8.76 | 8.73 | 64,800 |
| June 17, 2025 | 8.78 | 8.72 | 8.72 | 8.83 | 8.72 | 244,493 |
| June 16, 2025 | 8.93 | 8.83 | 8.83 | 8.93 | 8.77 | 160,400 |
| June 13, 2025 | 9 | 9 | 9 | 9 | 8.91 | 70,800 |
| June 12, 2025 | 9.02 | 9 | 9 | 9.05 | 9 | 195,200 |
| June 11, 2025 | 9.02 | 9.01 | 9.01 | 9.09 | 8.98 | 130,147 |
| June 10, 2025 | 9.1 | 9.15 | 9.15 | 9.16 | 9.03 | 235,642 |
| June 09, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.01 | 112,400 |
| June 06, 2025 | 9.02 | 9.02 | 9.02 | 9.05 | 8.98 | 130,533 |
| June 05, 2025 | 9.03 | 9.01 | 9.01 | 9.07 | 9 | 93,028 |
| June 04, 2025 | 9.01 | 9.03 | 9.03 | 9.1 | 9 | 168,400 |
| June 03, 2025 | 9 | 9.04 | 9.04 | 9.08 | 8.92 | 345,200 |
| June 02, 2025 | 9 | 8.98 | 8.98 | 9.05 | 8.95 | 72,842 |
| May 30, 2025 | 9.08 | 9.1 | 9.11 | 9.15 | 9.06 | 142,624 |
| May 29, 2025 | 9.13 | 9.08 | 9.08 | 9.13 | 9 | 208,800 |
| May 28, 2025 | 8.86 | 9.12 | 9.12 | 9.13 | 8.86 | 124,000 |
| May 27, 2025 | 9.07 | 9.1 | 9.1 | 9.13 | 9.01 | 298,600 |
| May 26, 2025 | 8.8 | 9.07 | 9.07 | 9.13 | 8.8 | 472,316 |