7.98
-0.07(-0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.06 | 7.98 | 7.98 | 8.18 | 7.98 | 25.85M |
| August 15, 2025 | 8.11 | 8.05 | 8.05 | 8.19 | 7.96 | 30.2M |
| August 14, 2025 | 8.36 | 8.22 | 8.22 | 8.38 | 8.16 | 23.82M |
| August 13, 2025 | 8.01 | 8.36 | 8.36 | 8.37 | 8.01 | 40.91M |
| August 12, 2025 | 7.97 | 7.87 | 7.87 | 7.97 | 7.78 | 30.88M |
| August 11, 2025 | 8.2 | 7.99 | 7.99 | 8.21 | 7.96 | 17.35M |
| August 08, 2025 | 8.05 | 8.14 | 8.14 | 8.18 | 7.98 | 12.34M |
| August 07, 2025 | 8.16 | 8.09 | 8.09 | 8.16 | 8.05 | 16.21M |
| August 06, 2025 | 7.94 | 8.03 | 8.03 | 8.04 | 7.89 | 16.87M |
| August 05, 2025 | 7.87 | 7.92 | 7.92 | 7.97 | 7.74 | 21.7M |
| August 04, 2025 | 7.97 | 7.97 | 7.97 | 8.07 | 7.89 | 22.72M |
| August 01, 2025 | 7.95 | 7.97 | 7.97 | 8.13 | 7.91 | 19.05M |
| July 31, 2025 | 8.05 | 7.91 | 7.91 | 8.07 | 7.9 | 18.07M |
| July 30, 2025 | 8.02 | 8.05 | 8.05 | 8.1 | 7.94 | 24.71M |
| July 29, 2025 | 8 | 8.1 | 8.1 | 8.12 | 7.97 | 19.83M |
| July 28, 2025 | 7.9 | 7.97 | 7.97 | 8.03 | 7.9 | 12.78M |
| July 25, 2025 | 7.91 | 7.92 | 7.92 | 7.99 | 7.82 | 14.7M |
| July 24, 2025 | 7.99 | 7.97 | 7.97 | 8.06 | 7.92 | 24.98M |
| July 23, 2025 | 7.98 | 8.01 | 8.01 | 8.16 | 7.91 | 19.31M |
| July 22, 2025 | 8.1 | 8.08 | 8.08 | 8.14 | 7.96 | 25.78M |
| July 21, 2025 | 7.94 | 8.16 | 8.16 | 8.16 | 7.91 | 23.78M |
| July 18, 2025 | 7.82 | 7.94 | 7.94 | 7.96 | 7.81 | 24.21M |
| July 17, 2025 | 7.73 | 7.74 | 7.74 | 7.78 | 7.66 | 18.98M |
| July 16, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.65 | 25.55M |
| July 15, 2025 | 7.81 | 7.64 | 7.64 | 7.88 | 7.61 | 26.59M |
| July 14, 2025 | 7.66 | 7.81 | 7.81 | 7.83 | 7.66 | 17.81M |
| July 11, 2025 | 7.49 | 7.63 | 7.63 | 7.75 | 7.49 | 38.89M |
| July 10, 2025 | 7.41 | 7.49 | 7.49 | 7.53 | 7.4 | 22.5M |
| July 09, 2025 | 7.52 | 7.42 | 7.42 | 7.52 | 7.4 | 30.07M |
| July 08, 2025 | 7.61 | 7.52 | 7.52 | 7.65 | 7.46 | 19.91M |
| July 07, 2025 | 7.6 | 7.59 | 7.59 | 7.63 | 7.56 | 19.45M |
| July 04, 2025 | 7.56 | 7.59 | 7.59 | 7.6 | 7.51 | 15.29M |
| July 03, 2025 | 7.8 | 7.69 | 7.69 | 7.8 | 7.62 | 24.61M |
| July 02, 2025 | 7.66 | 7.6 | 7.6 | 7.75 | 7.56 | 26.74M |
| June 30, 2025 | 7.54 | 7.55 | 7.55 | 7.59 | 7.43 | 31.41M |
| June 27, 2025 | 7.53 | 7.58 | 7.58 | 7.62 | 7.49 | 17.76M |
| June 26, 2025 | 7.52 | 7.53 | 7.53 | 7.65 | 7.41 | 49.45M |
| June 25, 2025 | 7.58 | 7.55 | 7.55 | 7.66 | 7.52 | 18.55M |
| June 24, 2025 | 7.35 | 7.52 | 7.52 | 7.53 | 7.35 | 23.28M |
| June 23, 2025 | 7.3 | 7.34 | 7.34 | 7.39 | 7.23 | 10.74M |
| June 20, 2025 | 7.24 | 7.32 | 7.32 | 7.33 | 7.16 | 37.92M |
| June 19, 2025 | 7.38 | 7.22 | 7.22 | 7.42 | 7.15 | 27.85M |
| June 18, 2025 | 7.4 | 7.44 | 7.44 | 7.6 | 7.36 | 44.34M |
| June 17, 2025 | 7.56 | 7.36 | 7.36 | 7.56 | 7.32 | 33.06M |
| June 16, 2025 | 7.44 | 7.56 | 7.56 | 7.6 | 7.44 | 27.23M |
| June 13, 2025 | 7.75 | 7.52 | 7.52 | 7.75 | 7.45 | 30.43M |
| June 12, 2025 | 7.57 | 7.57 | 7.57 | 7.68 | 7.54 | 27.39M |
| June 11, 2025 | 7.56 | 7.52 | 7.52 | 7.7 | 7.46 | 31.92M |
| June 10, 2025 | 7.45 | 7.47 | 7.47 | 7.5 | 7.35 | 23.55M |
| June 09, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.26 | 21.43M |
| June 06, 2025 | 7.37 | 7.35 | 7.35 | 7.39 | 7.31 | 31.47M |
| June 05, 2025 | 7.37 | 7.27 | 7.27 | 7.45 | 7.24 | 30.03M |
| June 04, 2025 | 7.28 | 7.29 | 7.29 | 7.34 | 7.22 | 33.29M |
| June 03, 2025 | 7.3 | 7.28 | 7.28 | 7.35 | 7.25 | 33.63M |
| June 02, 2025 | 7.24 | 7.25 | 7.25 | 7.25 | 7.08 | 20.44M |
| May 30, 2025 | 7.12 | 7.24 | 7.24 | 7.24 | 7.04 | 77.13M |
| May 29, 2025 | 7.1 | 7.12 | 7.12 | 7.17 | 7.01 | 30.43M |
| May 28, 2025 | 7.15 | 7.13 | 7.13 | 7.31 | 7.07 | 38.39M |
| May 27, 2025 | 7 | 7.12 | 7.12 | 7.13 | 7 | 17.64M |
| May 26, 2025 | 7.11 | 7.03 | 7.03 | 7.11 | 6.97 | 25.31M |