8.03
+0.07(+0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.91 | 8.03 | 8.03 | 8.04 | 7.91 | 4.57M |
| August 15, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | 2.68M |
| August 14, 2025 | 8.03 | 7.97 | 7.97 | 8.06 | 7.93 | 2.99M |
| August 13, 2025 | 8 | 8.03 | 8.03 | 8.04 | 7.95 | 2.48M |
| August 12, 2025 | 8.05 | 8 | 8 | 8.05 | 7.96 | 2.71M |
| August 11, 2025 | 8.08 | 8.05 | 8.05 | 8.11 | 7.99 | 3.27M |
| August 08, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8.01 | 3.49M |
| August 07, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 7.98 | 1.23M |
| August 06, 2025 | 8.05 | 7.99 | 7.99 | 8.16 | 7.92 | 4.67M |
| August 05, 2025 | 7.89 | 8.1 | 8.1 | 8.1 | 7.86 | 3M |
| August 04, 2025 | 7.8 | 7.87 | 7.87 | 7.93 | 7.8 | 2.43M |
| August 01, 2025 | 7.87 | 7.89 | 7.89 | 7.94 | 7.83 | 2.83M |
| July 31, 2025 | 8.05 | 7.86 | 7.86 | 8.06 | 7.82 | 5.57M |
| July 30, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 7.93 | 3.03M |
| July 29, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.86 | 3.86M |
| July 28, 2025 | 8.1 | 8.07 | 8.07 | 8.15 | 8.02 | 2.5M |
| July 25, 2025 | 8.13 | 8.1 | 8.1 | 8.26 | 8.08 | 4.25M |
| July 24, 2025 | 8.1 | 8.17 | 8.17 | 8.18 | 8.08 | 5.89M |
| July 23, 2025 | 8.14 | 8.15 | 8.15 | 8.24 | 8.11 | 3.8M |
| July 22, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.09 | 3.06M |
| July 21, 2025 | 8.07 | 8.13 | 8.13 | 8.2 | 8.07 | 5.77M |
| July 18, 2025 | 8.07 | 8.07 | 8.07 | 8.13 | 8.05 | 2.73M |
| July 17, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 8.01 | 2.39M |
| July 16, 2025 | 7.98 | 8.08 | 8.08 | 8.11 | 7.98 | 2.4M |
| July 15, 2025 | 8.18 | 8.03 | 8.03 | 8.18 | 7.98 | 5.22M |
| July 14, 2025 | 8.03 | 8.18 | 8.18 | 8.21 | 8.02 | 8.8M |
| July 11, 2025 | 7.91 | 8.03 | 8.03 | 8.04 | 7.91 | 7.37M |
| July 10, 2025 | 7.6 | 7.89 | 7.89 | 7.9 | 7.59 | 8.1M |
| July 09, 2025 | 7.69 | 7.61 | 7.61 | 7.69 | 7.53 | 3.45M |
| July 08, 2025 | 7.66 | 7.63 | 7.63 | 7.79 | 7.61 | 4.38M |
| July 07, 2025 | 7.63 | 7.75 | 7.75 | 7.76 | 7.55 | 4.89M |
| July 04, 2025 | 7.8 | 7.71 | 7.71 | 7.8 | 7.63 | 3.02M |
| July 03, 2025 | 7.81 | 7.82 | 7.82 | 7.85 | 7.67 | 3.74M |
| July 02, 2025 | 7.74 | 7.81 | 7.81 | 7.83 | 7.74 | 3.97M |
| June 30, 2025 | 7.84 | 7.74 | 7.74 | 7.84 | 7.7 | 3.69M |
| June 27, 2025 | 7.8 | 7.78 | 7.78 | 7.8 | 7.7 | 3.3M |
| June 26, 2025 | 7.77 | 7.78 | 7.78 | 7.88 | 7.67 | 2.14M |
| June 25, 2025 | 7.73 | 7.79 | 7.79 | 7.92 | 7.73 | 9.8M |
| June 24, 2025 | 7.61 | 7.73 | 7.73 | 7.73 | 7.61 | 4.69M |
| June 23, 2025 | 7.63 | 7.61 | 7.61 | 7.63 | 7.52 | 2.91M |
| June 20, 2025 | 7.52 | 7.6 | 7.6 | 7.66 | 7.51 | 4.5M |
| June 19, 2025 | 7.63 | 7.52 | 7.52 | 7.66 | 7.46 | 4.98M |
| June 18, 2025 | 7.56 | 7.69 | 7.69 | 7.69 | 7.5 | 5.84M |
| June 17, 2025 | 7.54 | 7.56 | 7.56 | 7.57 | 7.51 | 3.06M |
| June 16, 2025 | 7.52 | 7.55 | 7.55 | 7.55 | 7.44 | 5.71M |
| June 13, 2025 | 7.46 | 7.4 | 7.4 | 7.46 | 7.34 | 2.85M |
| June 12, 2025 | 7.47 | 7.4 | 7.4 | 7.51 | 7.37 | 2.47M |
| June 11, 2025 | 7.35 | 7.45 | 7.45 | 7.56 | 7.35 | 7.28M |
| June 10, 2025 | 7.23 | 7.35 | 7.35 | 7.35 | 7.23 | 5.02M |
| June 09, 2025 | 7.31 | 7.23 | 7.23 | 7.31 | 7.18 | 6.66M |
| June 06, 2025 | 7.27 | 7.31 | 7.31 | 7.31 | 7.16 | 14.06M |
| June 05, 2025 | 7.29 | 7.21 | 7.21 | 7.3 | 7.17 | 2.7M |
| June 04, 2025 | 7.21 | 7.28 | 7.28 | 7.34 | 7.17 | 4.58M |
| June 03, 2025 | 7.12 | 7.2 | 7.2 | 7.24 | 7.1 | 4.21M |
| June 02, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 6.98 | 2.81M |
| May 30, 2025 | 7.13 | 7.2 | 7.2 | 7.24 | 7.08 | 6.52M |
| May 29, 2025 | 7.12 | 7.13 | 7.13 | 7.15 | 7.09 | 4.56M |
| May 28, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 7.05 | 5.16M |
| May 27, 2025 | 7.12 | 7.12 | 7.12 | 7.13 | 7.01 | 5.38M |
| May 26, 2025 | 7.08 | 7.12 | 7.12 | 7.18 | 7.02 | 6.2M |