8.54
-0.23(-2.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.78 | 8.54 | 8.54 | 8.86 | 8.54 | 10.04M |
| September 11, 2025 | 8.87 | 8.77 | 8.77 | 8.87 | 8.68 | 10.38M |
| September 10, 2025 | 8.95 | 8.8 | 8.8 | 9.06 | 8.77 | 5.75M |
| September 09, 2025 | 9.01 | 8.96 | 8.96 | 9.01 | 8.67 | 18.56M |
| September 08, 2025 | 8.87 | 9.01 | 9.01 | 9.01 | 8.84 | 22.55M |
| September 05, 2025 | 9.28 | 8.87 | 8.87 | 9.3 | 8.87 | 9.91M |
| September 04, 2025 | 9.46 | 9.3 | 9.3 | 9.53 | 9.1 | 14.71M |
| September 03, 2025 | 9.5 | 9.53 | 9.53 | 9.66 | 9.41 | 4.47M |
| September 02, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.49 | 5.44M |
| September 01, 2025 | 9.25 | 9.63 | 9.63 | 9.64 | 9.25 | 12.43M |
| August 29, 2025 | 9.36 | 9.3 | 9.3 | 9.52 | 9.24 | 4.49M |
| August 28, 2025 | 9.5 | 9.31 | 9.31 | 9.54 | 9.26 | 4.15M |
| August 27, 2025 | 9.79 | 9.53 | 9.53 | 9.79 | 9.37 | 6.29M |
| August 26, 2025 | 9.46 | 9.6 | 9.6 | 9.82 | 9.36 | 9.06M |
| August 25, 2025 | 9.56 | 9.36 | 9.36 | 9.62 | 9.33 | 4.18M |
| August 22, 2025 | 9.52 | 9.5 | 9.5 | 9.61 | 9.42 | 2.81M |
| August 21, 2025 | 9.76 | 9.62 | 9.62 | 9.76 | 9.53 | 2.53M |
| August 20, 2025 | 9.65 | 9.65 | 9.65 | 9.76 | 9.49 | 6.22M |
| August 19, 2025 | 9.67 | 9.55 | 9.55 | 9.73 | 9.52 | 7.63M |
| August 18, 2025 | 9.74 | 9.69 | 9.69 | 9.79 | 9.5 | 8.61M |
| August 15, 2025 | 9.72 | 9.74 | 9.74 | 9.8 | 9.57 | 7.28M |
| August 14, 2025 | 9.44 | 9.78 | 9.78 | 9.79 | 9.39 | 10.47M |
| August 13, 2025 | 9.58 | 9.35 | 9.35 | 9.6 | 9.31 | 6.62M |
| August 12, 2025 | 9.44 | 9.53 | 9.53 | 9.69 | 9.35 | 7.66M |
| August 11, 2025 | 9.73 | 9.45 | 9.45 | 9.78 | 9.43 | 8.65M |
| August 08, 2025 | 9.62 | 9.68 | 9.68 | 9.73 | 9.5 | 6.16M |
| August 07, 2025 | 9.59 | 9.62 | 9.62 | 9.74 | 9.1 | 21.82M |
| August 06, 2025 | 9.51 | 9.25 | 9.25 | 9.51 | 9.09 | 10.28M |
| August 05, 2025 | 9.6 | 9.51 | 9.51 | 9.67 | 9.34 | 9.38M |
| August 04, 2025 | 9.7 | 9.55 | 9.55 | 9.77 | 9.46 | 15.68M |
| August 01, 2025 | 9.81 | 9.79 | 9.79 | 10.02 | 9.7 | 4.08M |
| July 31, 2025 | 9.86 | 9.93 | 9.93 | 10.02 | 9.63 | 6.3M |
| July 30, 2025 | 9.66 | 9.97 | 9.97 | 9.98 | 9.63 | 3.83M |
| July 29, 2025 | 9.67 | 9.71 | 9.71 | 9.77 | 9.61 | 4.16M |
| July 28, 2025 | 9.85 | 9.6 | 9.6 | 9.93 | 9.53 | 6.57M |
| July 25, 2025 | 9.83 | 9.89 | 9.89 | 9.99 | 9.77 | 4.3M |
| July 24, 2025 | 9.82 | 9.92 | 9.92 | 10 | 9.82 | 5.28M |
| July 23, 2025 | 9.89 | 9.93 | 9.93 | 10.16 | 9.81 | 7.39M |
| July 22, 2025 | 9.7 | 10.14 | 10.14 | 10.16 | 9.7 | 6.46M |
| July 21, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.56 | 5.86M |
| July 18, 2025 | 9.8 | 9.64 | 9.64 | 9.8 | 9.59 | 4.51M |
| July 17, 2025 | 9.65 | 9.67 | 9.67 | 9.75 | 9.56 | 6.01M |
| July 16, 2025 | 9.62 | 9.69 | 9.69 | 9.8 | 9.62 | 6.71M |
| July 15, 2025 | 9.67 | 9.66 | 9.66 | 9.73 | 9.49 | 6.37M |
| July 14, 2025 | 9.8 | 9.67 | 9.67 | 9.82 | 9.57 | 8.69M |
| July 11, 2025 | 9.6 | 9.65 | 9.65 | 9.79 | 9.6 | 4.14M |
| July 10, 2025 | 9.65 | 9.64 | 9.64 | 9.75 | 9.54 | 4.71M |
| July 09, 2025 | 9.61 | 9.55 | 9.55 | 9.67 | 9.47 | 4.2M |
| July 08, 2025 | 9.54 | 9.67 | 9.67 | 9.74 | 9.51 | 9.33M |
| July 07, 2025 | 9.39 | 9.58 | 9.58 | 9.6 | 9.39 | 7.29M |
| July 04, 2025 | 9.44 | 9.43 | 9.43 | 9.57 | 9.39 | 5.5M |
| July 03, 2025 | 9.46 | 9.6 | 9.6 | 9.61 | 9.37 | 7.6M |
| July 02, 2025 | 9.5 | 9.46 | 9.46 | 9.64 | 9.36 | 5.12M |
| June 30, 2025 | 9.07 | 9.5 | 9.5 | 9.58 | 9.07 | 7.41M |
| June 27, 2025 | 9.44 | 9.07 | 9.07 | 9.44 | 9.02 | 13.02M |
| June 26, 2025 | 9.19 | 9.42 | 9.42 | 9.44 | 9.13 | 11.2M |
| June 25, 2025 | 9.38 | 9.22 | 9.22 | 9.5 | 9.07 | 15.36M |
| June 24, 2025 | 9.46 | 9.38 | 9.38 | 9.54 | 9.34 | 6.46M |
| June 23, 2025 | 9.48 | 9.36 | 9.36 | 9.48 | 9.25 | 7.24M |
| June 20, 2025 | 9.3 | 9.4 | 9.4 | 9.4 | 9.24 | 9.86M |