9.82
+0.39(+4.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.48 | 9.82 | 9.82 | 9.95 | 9.33 | 27.56M |
| August 15, 2025 | 9.06 | 9.43 | 9.43 | 9.53 | 8.85 | 35.64M |
| August 14, 2025 | 9.17 | 9.2 | 9.2 | 9.44 | 9.04 | 20.95M |
| August 13, 2025 | 9.16 | 9.14 | 9.14 | 9.23 | 8.96 | 15.73M |
| August 12, 2025 | 9.14 | 9.15 | 9.15 | 9.27 | 8.91 | 19.99M |
| August 11, 2025 | 9.22 | 9.08 | 9.08 | 9.39 | 9.05 | 17.34M |
| August 08, 2025 | 9.23 | 9.22 | 9.22 | 9.61 | 9.03 | 42.22M |
| August 07, 2025 | 9.1 | 9.23 | 9.23 | 9.67 | 8.98 | 70.46M |
| August 06, 2025 | 7.84 | 9.2 | 9.2 | 9.56 | 7.75 | 80.47M |
| August 05, 2025 | 7.65 | 7.83 | 7.83 | 7.87 | 7.65 | 11.14M |
| August 04, 2025 | 7.67 | 7.67 | 7.67 | 7.76 | 7.57 | 14.45M |
| August 01, 2025 | 8 | 7.76 | 7.76 | 8.13 | 7.72 | 19.94M |
| July 31, 2025 | 8.23 | 8.02 | 8.02 | 8.32 | 7.96 | 17.16M |
| July 30, 2025 | 8.38 | 8.24 | 8.24 | 8.74 | 8.11 | 28.89M |
| July 29, 2025 | 8.67 | 8.34 | 8.34 | 8.67 | 8.18 | 27.24M |
| July 28, 2025 | 8.55 | 8.68 | 8.68 | 8.97 | 8.42 | 29.79M |
| July 25, 2025 | 8.42 | 8.51 | 8.51 | 8.79 | 8.33 | 30.15M |
| July 24, 2025 | 8.12 | 8.42 | 8.42 | 8.52 | 8.08 | 31.75M |
| July 23, 2025 | 7.98 | 8.11 | 8.11 | 8.35 | 7.87 | 31.56M |
| July 22, 2025 | 8.23 | 8.02 | 8.02 | 8.26 | 7.92 | 20.19M |
| July 21, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.11 | 25.9M |
| July 18, 2025 | 8.03 | 8.49 | 8.49 | 8.69 | 7.9 | 56.38M |
| July 17, 2025 | 8.08 | 7.97 | 7.97 | 8.25 | 7.89 | 22.67M |
| July 16, 2025 | 8.07 | 7.9 | 7.9 | 8.09 | 7.72 | 36.13M |
| July 15, 2025 | 8.5 | 8.07 | 8.07 | 8.6 | 7.95 | 33.02M |
| July 14, 2025 | 8.36 | 8.34 | 8.34 | 8.56 | 8.18 | 29.65M |
| July 11, 2025 | 8.17 | 8.45 | 8.45 | 8.64 | 8.1 | 85.06M |
| July 10, 2025 | 8.11 | 8.08 | 8.08 | 8.33 | 7.9 | 57.18M |
| July 09, 2025 | 8.58 | 8.12 | 8.12 | 8.58 | 8.05 | 56.3M |
| July 08, 2025 | 7.98 | 8.5 | 8.5 | 8.54 | 7.87 | 87.15M |
| July 07, 2025 | 7.7 | 7.9 | 7.9 | 8.08 | 7.63 | 49.15M |
| July 04, 2025 | 7.55 | 7.66 | 7.66 | 8.14 | 7.51 | 81.68M |
| July 03, 2025 | 7.35 | 7.56 | 7.56 | 7.62 | 7.24 | 41.5M |
| July 02, 2025 | 7.36 | 7.34 | 7.34 | 7.7 | 7.1 | 53.03M |
| June 30, 2025 | 7.09 | 7.28 | 7.28 | 7.63 | 6.98 | 80.11M |
| June 27, 2025 | 7.29 | 6.95 | 6.95 | 8 | 6.89 | 138.74M |
| June 26, 2025 | 6.94 | 7.2 | 7.2 | 9.87 | 6.1 | 605.1M |
| June 25, 2025 | 5.77 | 6.78 | 6.78 | 6.85 | 5.6 | 120.07M |
| June 24, 2025 | 5.97 | 5.88 | 5.88 | 6.07 | 5.86 | 26.29M |
| June 23, 2025 | 5.79 | 5.84 | 5.84 | 5.97 | 5.73 | 27.91M |
| June 20, 2025 | 5.95 | 5.76 | 5.76 | 5.97 | 5.7 | 21.45M |
| June 19, 2025 | 6.18 | 5.88 | 5.88 | 6.3 | 5.7 | 75.09M |
| June 18, 2025 | 6.06 | 5.84 | 5.84 | 6.08 | 5.78 | 26.81M |
| June 17, 2025 | 6.3 | 5.98 | 5.98 | 6.33 | 5.87 | 54.04M |
| June 16, 2025 | 5.65 | 6.17 | 6.17 | 6.22 | 5.65 | 79.87M |
| June 13, 2025 | 5.65 | 5.48 | 5.48 | 5.66 | 5.36 | 34.87M |
| June 12, 2025 | 5.56 | 5.68 | 5.68 | 5.78 | 5.5 | 46.54M |
| June 11, 2025 | 5.31 | 5.49 | 5.49 | 5.67 | 5.28 | 51.75M |
| June 10, 2025 | 5.44 | 5.3 | 5.3 | 5.52 | 5.22 | 48.18M |
| June 09, 2025 | 5.42 | 5.42 | 5.42 | 5.49 | 5.23 | 79.08M |
| June 06, 2025 | 6.03 | 5.15 | 5.15 | 6.1 | 5.15 | 130.14M |
| June 05, 2025 | 6.18 | 6.22 | 6.22 | 6.57 | 5.77 | 138.19M |
| June 04, 2025 | 5.66 | 6.05 | 6.05 | 6.51 | 5.44 | 147.5M |
| June 03, 2025 | 4.8 | 5.43 | 5.43 | 5.95 | 4.78 | 125.16M |
| June 02, 2025 | 4.56 | 4.7 | 4.7 | 4.72 | 4.4 | 5.58M |
| May 30, 2025 | 5.06 | 4.64 | 4.64 | 5.25 | 4.56 | 39.72M |
| May 29, 2025 | 4.33 | 5 | 5 | 5.2 | 4.32 | 49.22M |
| May 28, 2025 | 4.39 | 4.35 | 4.35 | 4.39 | 4.31 | 1.18M |
| May 27, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.32 | 1.19M |
| May 26, 2025 | 4.4 | 4.37 | 4.32 | 4.43 | 4.35 | 1.66M |