7.80
-0.49(-5.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.42 | 7.8 | 7.8 | 8.42 | 7.77 | 8.42M |
| August 15, 2025 | 8.58 | 8.29 | 8.29 | 8.58 | 8.11 | 6.98M |
| August 14, 2025 | 9.1 | 8.8 | 8.8 | 9.36 | 8.57 | 14.14M |
| August 13, 2025 | 8.8 | 8.86 | 8.86 | 9.1 | 8.72 | 8.02M |
| August 12, 2025 | 8.51 | 8.59 | 8.59 | 9.08 | 8.43 | 4.94M |
| August 11, 2025 | 8.36 | 8.74 | 8.74 | 8.76 | 8.25 | 9.65M |
| August 08, 2025 | 7.68 | 8.1 | 8.1 | 8.2 | 7.68 | 7.05M |
| August 07, 2025 | 7.65 | 7.58 | 7.58 | 7.67 | 7.38 | 1.92M |
| August 06, 2025 | 7.5 | 7.46 | 7.46 | 7.54 | 7.16 | 6.02M |
| August 05, 2025 | 7.58 | 7.82 | 7.82 | 7.91 | 7.41 | 6.71M |
| August 04, 2025 | 7.15 | 7.45 | 7.45 | 7.46 | 7.15 | 3.1M |
| August 01, 2025 | 7.36 | 7.18 | 7.18 | 7.5 | 7.14 | 4.19M |
| July 31, 2025 | 7.38 | 7.62 | 7.62 | 7.75 | 7.31 | 4.98M |
| July 30, 2025 | 7.6 | 7.38 | 7.38 | 7.6 | 7.25 | 2.6M |
| July 29, 2025 | 7.62 | 7.56 | 7.56 | 7.67 | 7.37 | 3.38M |
| July 28, 2025 | 7.76 | 7.62 | 7.62 | 7.87 | 7.5 | 3.99M |
| July 25, 2025 | 7.78 | 7.59 | 7.59 | 7.78 | 7.47 | 4.24M |
| July 24, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.72 | 1.9M |
| July 23, 2025 | 8.05 | 7.87 | 7.87 | 8.12 | 7.8 | 4.08M |
| July 22, 2025 | 8.16 | 7.89 | 7.89 | 8.27 | 7.8 | 6.34M |
| July 21, 2025 | 8.7 | 8.31 | 8.31 | 8.7 | 8.05 | 8.59M |
| July 18, 2025 | 8.52 | 8.78 | 8.78 | 8.96 | 8.52 | 7.26M |
| July 17, 2025 | 8.92 | 8.49 | 8.49 | 9.1 | 8.33 | 13.04M |
| July 16, 2025 | 8.2 | 8.85 | 8.85 | 8.86 | 8.1 | 26.51M |
| July 15, 2025 | 8.1 | 8.02 | 8.02 | 8.1 | 7.61 | 14.39M |
| July 14, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 7.82 | 22.54M |
| July 11, 2025 | 7.45 | 8 | 8 | 8.15 | 7.42 | 38.13M |
| July 10, 2025 | 6.28 | 7.03 | 7.03 | 7.12 | 6.21 | 20.91M |
| July 09, 2025 | 5.85 | 6.03 | 6.03 | 6.16 | 5.8 | 6.05M |
| July 08, 2025 | 5.9 | 5.85 | 5.85 | 5.97 | 5.62 | 4.83M |
| July 07, 2025 | 5.71 | 5.97 | 5.97 | 5.99 | 5.62 | 6.38M |
| July 04, 2025 | 5.81 | 5.75 | 5.75 | 6.1 | 5.71 | 4.98M |
| July 03, 2025 | 5.73 | 5.8 | 5.8 | 5.86 | 5.63 | 4.44M |
| July 02, 2025 | 5.55 | 5.55 | 5.55 | 5.62 | 5.3 | 3.54M |
| June 30, 2025 | 5.63 | 5.55 | 5.55 | 5.81 | 5.51 | 6.08M |
| June 27, 2025 | 5.66 | 5.49 | 5.49 | 5.68 | 5.43 | 2.95M |
| June 26, 2025 | 5.42 | 5.67 | 5.67 | 5.75 | 5.35 | 8.13M |
| June 25, 2025 | 5.38 | 5.42 | 5.42 | 5.52 | 5.28 | 5.36M |
| June 24, 2025 | 5.26 | 5.32 | 5.32 | 5.38 | 5.26 | 5.1M |
| June 23, 2025 | 5.06 | 5.17 | 5.17 | 5.19 | 5.01 | 2.73M |
| June 20, 2025 | 5.08 | 5.23 | 5.23 | 5.23 | 5.05 | 3.78M |
| June 19, 2025 | 5.25 | 5.06 | 5.06 | 5.25 | 5.02 | 2.46M |
| June 18, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.06 | 3.12M |
| June 17, 2025 | 5.37 | 5.24 | 5.24 | 5.44 | 5.19 | 3.23M |
| June 16, 2025 | 5.28 | 5.35 | 5.35 | 5.41 | 5.11 | 2.93M |
| June 13, 2025 | 5.4 | 5.21 | 5.21 | 5.4 | 5.06 | 7.36M |
| June 12, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.42 | 2.87M |
| June 11, 2025 | 5.6 | 5.55 | 5.55 | 5.67 | 5.52 | 2.86M |
| June 10, 2025 | 5.66 | 5.55 | 5.55 | 5.8 | 5.55 | 9.75M |
| June 09, 2025 | 5.48 | 5.35 | 5.35 | 5.57 | 5.25 | 5.57M |
| June 06, 2025 | 5.18 | 5.33 | 5.33 | 5.42 | 5.01 | 7.61M |
| June 05, 2025 | 5.57 | 5.42 | 5.42 | 5.58 | 5.2 | 13.7M |
| June 04, 2025 | 5.99 | 5.57 | 5.57 | 6.11 | 5.45 | 15.22M |
| June 03, 2025 | 6.03 | 5.88 | 5.88 | 6.06 | 5.85 | 3.2M |
| June 02, 2025 | 6.1 | 5.99 | 5.99 | 6.14 | 5.75 | 8.08M |
| May 30, 2025 | 6.1 | 6 | 6 | 6.34 | 5.97 | 7.75M |
| May 29, 2025 | 6.5 | 6.42 | 6.42 | 6.6 | 6.26 | 6.73M |
| May 28, 2025 | 6.81 | 6.47 | 6.47 | 6.81 | 6.39 | 6.47M |
| May 27, 2025 | 6.59 | 6.82 | 6.82 | 6.85 | 6.35 | 10.22M |
| May 26, 2025 | 5.89 | 6.69 | 6.58 | 6.77 | 5.76 | 26.59M |