8.51
+0.03(+0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.44 | 8.51 | 8.51 | 8.53 | 8.3 | 815,000 |
| September 26, 2025 | 8.36 | 8.48 | 8.48 | 8.59 | 8.32 | 2.38M |
| September 25, 2025 | 8.33 | 8.33 | 8.33 | 8.37 | 8.26 | 4.58M |
| September 24, 2025 | 8.43 | 8.28 | 8.28 | 8.43 | 8.28 | 3.11M |
| September 23, 2025 | 8.3 | 8.41 | 8.41 | 8.42 | 8.3 | 9.13M |
| September 22, 2025 | 8.54 | 8.39 | 8.39 | 8.54 | 8.27 | 5.08M |
| September 19, 2025 | 8.56 | 8.48 | 8.48 | 8.63 | 8.44 | 5.1M |
| September 18, 2025 | 8.67 | 8.57 | 8.57 | 8.69 | 8.5 | 5.23M |
| September 17, 2025 | 8.78 | 8.66 | 8.66 | 8.78 | 8.58 | 3.38M |
| September 16, 2025 | 8.78 | 8.73 | 8.73 | 8.79 | 8.7 | 3.5M |
| September 15, 2025 | 8.99 | 8.73 | 8.73 | 8.99 | 8.7 | 7.31M |
| September 12, 2025 | 9.24 | 8.94 | 8.94 | 9.24 | 8.94 | 8.67M |
| September 11, 2025 | 9.2 | 9.19 | 9.19 | 9.28 | 9.11 | 2.16M |
| September 10, 2025 | 9.15 | 9.19 | 9.19 | 9.37 | 9.08 | 5.22M |
| September 09, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 9 | 2.25M |
| September 08, 2025 | 9.02 | 9.08 | 9.08 | 9.14 | 9.02 | 2.33M |
| September 05, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 8.92 | 3.85M |
| September 04, 2025 | 9.04 | 9.03 | 9.03 | 9.08 | 9 | 2.57M |
| September 03, 2025 | 9.2 | 9.02 | 9.02 | 9.21 | 9 | 3.43M |
| September 02, 2025 | 9.16 | 9.17 | 9.17 | 9.29 | 9.14 | 3.44M |
| September 01, 2025 | 9.19 | 9.16 | 9.16 | 9.2 | 9.06 | 2.41M |
| August 29, 2025 | 9.07 | 9.13 | 9.13 | 9.21 | 9.06 | 2.51M |
| August 28, 2025 | 9.23 | 9.04 | 8.94 | 9.23 | 9.02 | 9.95M |
| August 27, 2025 | 9.32 | 9.22 | 9.12 | 9.35 | 9.18 | 4.99M |
| August 26, 2025 | 9.37 | 9.3 | 9.2 | 9.37 | 9.28 | 3.71M |
| August 25, 2025 | 9.34 | 9.33 | 9.22 | 9.44 | 9.3 | 2.04M |
| August 22, 2025 | 9.43 | 9.3 | 9.2 | 9.45 | 9.26 | 6.02M |
| August 21, 2025 | 9.5 | 9.44 | 9.33 | 9.56 | 9.4 | 2.14M |
| August 20, 2025 | 9.52 | 9.58 | 9.47 | 9.59 | 9.44 | 2.6M |
| August 19, 2025 | 9.43 | 9.49 | 9.49 | 9.51 | 9.36 | 2.33M |
| August 18, 2025 | 9.46 | 9.46 | 9.46 | 9.52 | 9.36 | 2.56M |
| August 15, 2025 | 9.84 | 9.46 | 9.46 | 9.92 | 9.43 | 3.87M |
| August 14, 2025 | 9.55 | 9.87 | 9.87 | 10.3 | 9.55 | 11.05M |
| August 13, 2025 | 9.3 | 9.55 | 9.55 | 9.6 | 9.3 | 5.15M |
| August 12, 2025 | 9.29 | 9.29 | 9.29 | 9.34 | 9.26 | 678,895 |
| August 11, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.19 | 1.95M |
| August 08, 2025 | 9.47 | 9.26 | 9.26 | 9.47 | 9.26 | 1.95M |
| August 07, 2025 | 9.26 | 9.48 | 9.48 | 9.54 | 9.26 | 4.86M |
| August 06, 2025 | 9.27 | 9.26 | 9.26 | 9.31 | 9.25 | 718,974 |
| August 05, 2025 | 9.18 | 9.31 | 9.31 | 9.36 | 9.17 | 2.07M |
| August 04, 2025 | 9.17 | 9.18 | 9.18 | 9.23 | 9.08 | 1.44M |
| August 01, 2025 | 9.18 | 9.17 | 9.17 | 9.22 | 9.14 | 6.07M |
| July 31, 2025 | 9.26 | 9.18 | 9.18 | 9.27 | 9.16 | 7.4M |
| July 30, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.2 | 5.31M |
| July 29, 2025 | 9.32 | 9.29 | 9.29 | 9.33 | 9.22 | 4.62M |
| July 28, 2025 | 9.5 | 9.31 | 9.31 | 9.5 | 9.28 | 2.89M |
| July 25, 2025 | 9.5 | 9.48 | 9.48 | 9.65 | 9.38 | 3.66M |
| July 24, 2025 | 9.28 | 9.49 | 9.49 | 9.63 | 9.28 | 6.75M |
| July 23, 2025 | 9.3 | 9.26 | 9.26 | 9.32 | 9.23 | 4.54M |
| July 22, 2025 | 9.31 | 9.3 | 9.3 | 9.33 | 9.25 | 2.03M |
| July 21, 2025 | 9.3 | 9.32 | 9.32 | 9.33 | 9.26 | 2.71M |
| July 18, 2025 | 9.33 | 9.26 | 9.26 | 9.41 | 9.25 | 4.77M |
| July 17, 2025 | 9.41 | 9.33 | 9.33 | 9.53 | 9.33 | 1.57M |
| July 16, 2025 | 9.44 | 9.45 | 9.45 | 9.52 | 9.38 | 3.06M |
| July 15, 2025 | 9.54 | 9.4 | 9.4 | 9.63 | 9.39 | 2.72M |
| July 14, 2025 | 9.34 | 9.54 | 9.54 | 9.56 | 9.27 | 2.84M |
| July 11, 2025 | 9.29 | 9.32 | 9.32 | 9.36 | 9.26 | 2.79M |
| July 10, 2025 | 9.35 | 9.27 | 9.27 | 9.35 | 9.21 | 2.3M |
| July 09, 2025 | 9.31 | 9.27 | 9.27 | 9.36 | 9.22 | 2.67M |
| July 08, 2025 | 9.72 | 9.31 | 9.31 | 9.73 | 9.25 | 6.68M |