8.31
-0.09(-1.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.39 | 8.31 | 8.31 | 8.5 | 8.29 | 7.97M |
| August 15, 2025 | 8.25 | 8.4 | 8.4 | 8.42 | 8.25 | 7.41M |
| August 14, 2025 | 8.34 | 8.31 | 8.31 | 8.4 | 8.25 | 8.26M |
| August 13, 2025 | 8.38 | 8.37 | 8.37 | 8.42 | 8.3 | 9.73M |
| August 12, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.31 | 6.53M |
| August 11, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.27 | 5.1M |
| August 08, 2025 | 8.25 | 8.29 | 8.29 | 8.34 | 8.21 | 4.34M |
| August 07, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.15 | 6.01M |
| August 06, 2025 | 8.18 | 8.21 | 8.21 | 8.27 | 8.15 | 4.34M |
| August 05, 2025 | 8.25 | 8.25 | 8.25 | 8.3 | 8.15 | 7.64M |
| August 04, 2025 | 8.11 | 8.25 | 8.25 | 8.32 | 8.04 | 7.49M |
| August 01, 2025 | 8.25 | 8.14 | 8.14 | 8.28 | 8.1 | 5.63M |
| July 31, 2025 | 8.33 | 8.25 | 8.25 | 8.4 | 8.2 | 8.52M |
| July 30, 2025 | 8.43 | 8.43 | 8.43 | 8.55 | 8.39 | 10.74M |
| July 29, 2025 | 8.48 | 8.45 | 8.45 | 8.52 | 8.32 | 12.51M |
| July 28, 2025 | 8.41 | 8.54 | 8.54 | 8.6 | 8.33 | 13.54M |
| July 25, 2025 | 8.38 | 8.41 | 8.41 | 8.5 | 8.33 | 9.86M |
| July 24, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.28 | 9.44M |
| July 23, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.26 | 9.97M |
| July 22, 2025 | 8.24 | 8.4 | 8.4 | 8.47 | 8.16 | 13.01M |
| July 21, 2025 | 8.1 | 8.24 | 8.24 | 8.27 | 8.1 | 12.64M |
| July 18, 2025 | 8 | 8.09 | 8.09 | 8.09 | 8 | 9.47M |
| July 17, 2025 | 8 | 8 | 8 | 8.05 | 7.95 | 6.92M |
| July 16, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.91 | 7.84M |
| July 15, 2025 | 7.87 | 7.97 | 7.97 | 8 | 7.87 | 10.08M |
| July 14, 2025 | 7.85 | 7.87 | 7.87 | 8.08 | 7.83 | 7.81M |
| July 11, 2025 | 7.74 | 7.84 | 7.84 | 7.9 | 7.74 | 8.25M |
| July 10, 2025 | 7.73 | 7.74 | 7.74 | 7.77 | 7.7 | 6.8M |
| July 09, 2025 | 7.76 | 7.74 | 7.74 | 7.77 | 7.69 | 7.86M |
| July 08, 2025 | 7.88 | 7.76 | 7.76 | 7.9 | 7.7 | 11.77M |
| July 07, 2025 | 7.75 | 7.87 | 7.87 | 7.88 | 7.66 | 11.52M |
| July 04, 2025 | 7.56 | 7.79 | 7.79 | 7.82 | 7.52 | 15.23M |
| July 03, 2025 | 7.5 | 7.56 | 7.56 | 7.6 | 7.49 | 7.13M |
| July 02, 2025 | 7.33 | 7.5 | 7.5 | 7.66 | 7.3 | 16.77M |
| June 30, 2025 | 7.28 | 7.33 | 7.33 | 7.34 | 7.08 | 16.1M |
| June 27, 2025 | 7.48 | 7.35 | 7.35 | 7.52 | 7.26 | 8.47M |
| June 26, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.37 | 6.63M |
| June 25, 2025 | 7.43 | 7.46 | 7.46 | 7.55 | 7.43 | 6.75M |
| June 24, 2025 | 7.33 | 7.42 | 7.42 | 7.42 | 7.31 | 6.15M |
| June 23, 2025 | 7.51 | 7.33 | 7.33 | 7.51 | 7.31 | 10.03M |
| June 20, 2025 | 7.58 | 7.46 | 7.46 | 7.58 | 7.39 | 15.49M |
| June 19, 2025 | 7.55 | 7.56 | 7.56 | 7.72 | 7.48 | 13.04M |
| June 18, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.5 | 7.6M |
| June 17, 2025 | 7.58 | 7.65 | 7.65 | 7.65 | 7.47 | 8.33M |
| June 16, 2025 | 7.49 | 7.58 | 7.58 | 7.61 | 7.46 | 9.07M |
| June 13, 2025 | 7.33 | 7.49 | 7.49 | 7.59 | 7.31 | 11.53M |
| June 12, 2025 | 7.29 | 7.37 | 7.37 | 7.37 | 7.25 | 6.75M |
| June 11, 2025 | 7.27 | 7.3 | 7.3 | 7.33 | 7.21 | 11.28M |
| June 10, 2025 | 7.26 | 7.25 | 7.25 | 7.28 | 7.18 | 8.25M |
| June 09, 2025 | 7.26 | 7.25 | 7.25 | 7.26 | 7.14 | 9.73M |
| June 06, 2025 | 7.25 | 7.26 | 7.26 | 7.28 | 7.19 | 12.12M |
| June 05, 2025 | 7.29 | 7.28 | 7.28 | 7.36 | 7.24 | 8.43M |
| June 04, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.23 | 10.28M |
| June 03, 2025 | 7.17 | 7.37 | 7.37 | 7.37 | 7.17 | 10.58M |
| June 02, 2025 | 7.15 | 7.23 | 7.23 | 7.24 | 7 | 7.59M |
| May 30, 2025 | 7.31 | 7.16 | 7.16 | 7.31 | 7.15 | 15.13M |
| May 29, 2025 | 7.28 | 7.31 | 7.31 | 7.33 | 7.27 | 8.04M |
| May 28, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.17 | 4.71M |
| May 27, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.11 | 6.4M |
| May 26, 2025 | 7.11 | 7.11 | 7.11 | 7.21 | 7.09 | 4.37M |