9.03
+0.2(+2.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.8 | 9.03 | 9.03 | 9.03 | 8.8 | 1.02M |
| August 15, 2025 | 8.73 | 8.83 | 8.83 | 8.87 | 8.73 | 307,000 |
| August 14, 2025 | 8.84 | 8.8 | 8.8 | 8.87 | 8.73 | 341,000 |
| August 13, 2025 | 8.76 | 8.73 | 8.73 | 8.82 | 8.71 | 529,000 |
| August 12, 2025 | 8.72 | 8.73 | 8.73 | 8.74 | 8.68 | 171,566 |
| August 11, 2025 | 8.83 | 8.67 | 8.67 | 8.84 | 8.63 | 311,000 |
| August 08, 2025 | 8.86 | 8.83 | 8.83 | 8.91 | 8.78 | 1.46M |
| August 07, 2025 | 8.58 | 8.86 | 8.86 | 8.9 | 8.58 | 700,600 |
| August 06, 2025 | 8.51 | 8.54 | 8.54 | 8.56 | 8.45 | 238,600 |
| August 05, 2025 | 8.45 | 8.53 | 8.53 | 8.57 | 8.41 | 281,576 |
| August 04, 2025 | 8.24 | 8.4 | 8.4 | 8.44 | 8.16 | 360,600 |
| August 01, 2025 | 8.31 | 8.23 | 8.23 | 8.49 | 8.23 | 488,600 |
| July 31, 2025 | 8.51 | 8.31 | 8.31 | 8.51 | 8.3 | 596,600 |
| July 30, 2025 | 8.5 | 8.58 | 8.58 | 8.6 | 8.42 | 1.07M |
| July 29, 2025 | 8.4 | 8.5 | 8.5 | 8.51 | 8.35 | 301,600 |
| July 28, 2025 | 8.45 | 8.55 | 8.55 | 8.67 | 8.45 | 480,000 |
| July 25, 2025 | 8.59 | 8.5 | 8.5 | 8.63 | 8.43 | 734,000 |
| July 24, 2025 | 8.58 | 8.59 | 8.59 | 8.6 | 8.5 | 805,600 |
| July 23, 2025 | 8.4 | 8.48 | 8.48 | 8.57 | 8.32 | 855,570 |
| July 22, 2025 | 8.34 | 8.4 | 8.4 | 8.46 | 8.33 | 257,261 |
| July 21, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.21 | 667,000 |
| July 18, 2025 | 8.3 | 8.33 | 8.33 | 8.47 | 8.22 | 623,500 |
| July 17, 2025 | 8.38 | 8.29 | 8.29 | 8.38 | 8.23 | 511,925 |
| July 16, 2025 | 8.34 | 8.38 | 8.38 | 8.39 | 8.3 | 267,000 |
| July 15, 2025 | 8.43 | 8.34 | 8.34 | 8.47 | 8.28 | 476,900 |
| July 14, 2025 | 8.38 | 8.4 | 8.4 | 8.44 | 8.33 | 322,000 |
| July 11, 2025 | 8.54 | 8.4 | 8.4 | 8.54 | 8.39 | 402,000 |
| July 10, 2025 | 8.51 | 8.54 | 8.54 | 8.59 | 8.36 | 449,000 |
| July 09, 2025 | 8.6 | 8.44 | 8.44 | 8.62 | 8.4 | 1.08M |
| July 08, 2025 | 8.51 | 8.66 | 8.66 | 8.74 | 8.51 | 342,900 |
| July 07, 2025 | 8.66 | 8.54 | 8.54 | 8.66 | 8.5 | 390,261 |
| July 04, 2025 | 8.81 | 8.66 | 8.66 | 8.81 | 8.56 | 911,261 |
| July 03, 2025 | 8.96 | 8.85 | 8.85 | 9.05 | 8.77 | 1.06M |
| July 02, 2025 | 8.65 | 8.96 | 8.96 | 9.15 | 8.65 | 2.37M |
| June 30, 2025 | 8.69 | 8.52 | 8.52 | 8.69 | 8.45 | 1.05M |
| June 27, 2025 | 8.6 | 8.69 | 8.69 | 8.72 | 8.59 | 469,000 |
| June 26, 2025 | 8.49 | 8.6 | 8.6 | 8.61 | 8.47 | 870,800 |
| June 25, 2025 | 8.57 | 8.48 | 8.48 | 8.59 | 8.4 | 1.12M |
| June 24, 2025 | 8.55 | 8.57 | 8.57 | 8.59 | 8.36 | 966,000 |
| June 23, 2025 | 8.58 | 8.62 | 8.62 | 8.68 | 8.58 | 510,001 |
| June 20, 2025 | 8.47 | 8.67 | 8.67 | 8.72 | 8.46 | 3.9M |
| June 19, 2025 | 8.75 | 8.33 | 8.33 | 8.76 | 8.26 | 1.66M |
| June 18, 2025 | 8.75 | 8.65 | 8.65 | 8.82 | 8.54 | 2.04M |
| June 17, 2025 | 8.98 | 8.75 | 8.75 | 8.99 | 8.63 | 1.75M |
| June 16, 2025 | 8.63 | 8.99 | 8.99 | 9.06 | 8.63 | 2.97M |
| June 13, 2025 | 8.24 | 8.6 | 8.6 | 8.64 | 8.24 | 4.19M |
| June 12, 2025 | 8.16 | 8.27 | 8.27 | 8.28 | 8.06 | 668,000 |
| June 11, 2025 | 8.26 | 8.16 | 8.16 | 8.27 | 8.09 | 869,000 |
| June 10, 2025 | 8.14 | 8.25 | 8.25 | 8.36 | 8.07 | 1.75M |
| June 09, 2025 | 8.32 | 8.1 | 8.1 | 8.32 | 8.08 | 1.47M |
| June 06, 2025 | 8.18 | 8.3 | 8.3 | 8.31 | 8.15 | 923,000 |
| June 05, 2025 | 8.14 | 8.18 | 8.18 | 8.2 | 8.05 | 992,000 |
| June 04, 2025 | 7.98 | 8.14 | 8.14 | 8.15 | 7.9 | 727,023 |
| June 03, 2025 | 7.9 | 7.98 | 7.98 | 8.06 | 7.88 | 1.35M |
| June 02, 2025 | 7.9 | 7.86 | 7.86 | 7.95 | 7.77 | 993,000 |
| May 30, 2025 | 7.9 | 8 | 8 | 8.13 | 7.9 | 1.76M |
| May 29, 2025 | 7.65 | 8 | 8 | 8.09 | 7.65 | 3.55M |
| May 28, 2025 | 7.75 | 7.99 | 7.63 | 8 | 7.75 | 3.15M |
| May 27, 2025 | 7.56 | 7.69 | 7.34 | 7.69 | 7.46 | 558,001 |
| May 26, 2025 | 7.54 | 7.56 | 7.22 | 7.58 | 7.51 | 373,000 |