8.62
-0.03(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.59 | 884,000 |
| August 15, 2025 | 8.6 | 8.65 | 8.65 | 8.68 | 8.6 | 18,000 |
| August 14, 2025 | 8.53 | 8.6 | 8.6 | 8.61 | 8.5 | 110,711 |
| August 13, 2025 | 8.51 | 8.52 | 8.52 | 8.65 | 8.51 | 33,105 |
| August 12, 2025 | 8.59 | 8.5 | 8.5 | 8.59 | 8.5 | 2,000 |
| August 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9,000 |
| August 08, 2025 | 8.32 | 8.59 | 8.59 | 8.59 | 8.3 | 26,000 |
| August 07, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.41 | 4,000 |
| August 06, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.28 | 44,000 |
| August 05, 2025 | 8.72 | 8.6 | 8.6 | 8.88 | 8.6 | 17,000 |
| August 04, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.2 | 3,000 |
| August 01, 2025 | 8.45 | 8.73 | 8.73 | 8.78 | 8.45 | 25,000 |
| July 31, 2025 | 8.75 | 8.5 | 8.5 | 8.75 | 8.5 | 5,000 |
| July 30, 2025 | 8.51 | 8.79 | 8.79 | 8.79 | 8.45 | 61,000 |
| July 29, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.45 | 40,000 |
| July 28, 2025 | 8.52 | 8.55 | 8.55 | 8.63 | 8.52 | 163,000 |
| July 25, 2025 | 8.53 | 8.52 | 8.52 | 8.54 | 8.5 | 38,000 |
| July 24, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.43 | 160,000 |
| July 23, 2025 | 8.6 | 8.51 | 8.51 | 8.6 | 8.46 | 59,000 |
| July 22, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.4 | 89,538 |
| July 21, 2025 | 8.32 | 8.44 | 8.44 | 8.45 | 8.32 | 72,000 |
| July 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | 142,000 |
| July 17, 2025 | 8.25 | 8.22 | 8.22 | 8.45 | 8.22 | 262,000 |
| July 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
| July 15, 2025 | 8.22 | 8.21 | 8.21 | 8.22 | 8.21 | 33,000 |
| July 14, 2025 | 8.28 | 8.21 | 8.21 | 8.28 | 8.2 | 16,000 |
| July 11, 2025 | 8.1 | 8.28 | 8.28 | 8.29 | 8.1 | 16,000 |
| July 10, 2025 | 8.07 | 8.2 | 8.2 | 8.2 | 8.07 | 23,000 |
| July 09, 2025 | 8.15 | 8.06 | 8.05 | 8.15 | 8.05 | 36,000 |
| July 08, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.05 | 73,000 |
| July 07, 2025 | 8.25 | 8.15 | 8.15 | 8.25 | 8.15 | 37,000 |
| July 04, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.17 | 58,000 |
| July 03, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 15,010 |
| July 02, 2025 | 8.11 | 8.18 | 8.18 | 8.18 | 8.11 | 69,000 |
| June 30, 2025 | 8.18 | 8.11 | 8.11 | 8.25 | 8.02 | 142,000 |
| June 27, 2025 | 8.14 | 8.01 | 8.01 | 8.14 | 7.91 | 41,000 |
| June 26, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.12 | 49,000 |
| June 25, 2025 | 8.15 | 8.09 | 8.09 | 8.15 | 8.08 | 21,000 |
| June 24, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 7.88 | 42,000 |
| June 23, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.1 | 66,000 |
| June 20, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 8.04 | 56,000 |
| June 19, 2025 | 7.98 | 8.1 | 8.1 | 8.1 | 7.69 | 60,000 |
| June 18, 2025 | 8.12 | 8.08 | 8.08 | 8.15 | 7.45 | 90,000 |
| June 17, 2025 | 8.08 | 8.1 | 8.1 | 8.2 | 8.05 | 92,000 |
| June 16, 2025 | 7.8 | 7.93 | 7.93 | 8.09 | 7.8 | 36,000 |
| June 13, 2025 | 7.9 | 7.63 | 7.63 | 7.9 | 7.63 | 30,000 |
| June 12, 2025 | 7.8 | 7.87 | 7.87 | 7.9 | 7.8 | 115,000 |
| June 11, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.75 | 134,000 |
| June 10, 2025 | 7.8 | 7.75 | 7.75 | 7.82 | 7.74 | 22,000 |
| June 09, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 3,364 |
| June 06, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 20,000 |
| June 05, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 12,000 |
| June 04, 2025 | 7.49 | 7.51 | 7.51 | 7.51 | 7.49 | 8,491 |
| June 03, 2025 | 7.48 | 7.47 | 7.47 | 7.56 | 7.45 | 87,000 |
| June 02, 2025 | 7.41 | 7.46 | 7.46 | 7.46 | 7.41 | 14,000 |
| May 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,000 |
| May 29, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 8.01 | 28,000 |
| May 28, 2025 | 8.07 | 7.97 | 7.97 | 8.07 | 7.96 | 29,000 |
| May 27, 2025 | 8.05 | 7.96 | 7.96 | 8.05 | 7.95 | 23,000 |
| May 26, 2025 | 8 | 7.9 | 7.9 | 8.05 | 7.9 | 17,000 |