8.52
+0.12(+1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.31 | 8.52 | 8.52 | 8.57 | 8.26 | 16.81M |
| September 25, 2025 | 8.64 | 8.4 | 8.4 | 8.64 | 8.32 | 21.88M |
| September 24, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.36 | 27.07M |
| September 23, 2025 | 8.56 | 8.49 | 8.49 | 8.62 | 8.46 | 20.64M |
| September 22, 2025 | 8.56 | 8.59 | 8.59 | 8.61 | 8.45 | 22.91M |
| September 19, 2025 | 8.56 | 8.6 | 8.6 | 8.6 | 8.48 | 37.79M |
| September 18, 2025 | 8.61 | 8.59 | 8.59 | 8.72 | 8.52 | 23.89M |
| September 17, 2025 | 8.79 | 8.61 | 8.61 | 8.82 | 8.57 | 20.13M |
| September 16, 2025 | 8.79 | 8.75 | 8.75 | 8.83 | 8.69 | 20.24M |
| September 15, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.66 | 18.95M |
| September 12, 2025 | 8.92 | 8.81 | 8.81 | 8.97 | 8.75 | 22.01M |
| September 11, 2025 | 8.78 | 8.88 | 8.88 | 8.94 | 8.7 | 29.13M |
| September 10, 2025 | 8.57 | 8.72 | 8.72 | 8.77 | 8.52 | 24.09M |
| September 09, 2025 | 8.4 | 8.53 | 8.53 | 8.55 | 8.4 | 33.4M |
| September 08, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.3 | 15.28M |
| September 05, 2025 | 8.43 | 8.34 | 8.34 | 8.47 | 8.3 | 17.55M |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.45 | 8.27 | 29.85M |
| September 03, 2025 | 8.47 | 8.39 | 8.39 | 8.57 | 8.3 | 25.37M |
| September 02, 2025 | 8.43 | 8.45 | 8.45 | 8.5 | 8.38 | 25.5M |
| September 01, 2025 | 8.44 | 8.4 | 8.4 | 8.48 | 8.36 | 17.25M |
| August 29, 2025 | 8.36 | 8.34 | 8.34 | 8.39 | 8.28 | 29.96M |
| August 28, 2025 | 8.25 | 8.26 | 8.26 | 8.32 | 8.22 | 27.16M |
| August 27, 2025 | 8.21 | 8.18 | 8.18 | 8.29 | 8.11 | 33.37M |
| August 26, 2025 | 8.11 | 8.11 | 8.11 | 8.18 | 8.09 | 35.04M |
| August 25, 2025 | 8.2 | 8.21 | 8.21 | 8.35 | 8.13 | 16.81M |
| August 22, 2025 | 8.25 | 8.28 | 8.08 | 8.35 | 8.16 | 26.57M |
| August 21, 2025 | 8.25 | 8.25 | 8.05 | 8.35 | 8.22 | 20.97M |
| August 20, 2025 | 8.19 | 8.28 | 8.08 | 8.31 | 8.1 | 32.86M |
| August 19, 2025 | 8.05 | 8.23 | 8.03 | 8.27 | 8.04 | 34.01M |
| 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 |