9.70
-0.03(-0.31%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 9.78 | 9.7 | 9.7 | 9.88 | 9.4 | 29.71M |
August 21, 2025 | 9.3 | 9.73 | 9.73 | 9.78 | 9.27 | 39.08M |
August 20, 2025 | 8.92 | 9.31 | 9.31 | 9.42 | 8.68 | 44.47M |
August 19, 2025 | 8.36 | 8.92 | 8.92 | 9.03 | 8.33 | 33.77M |
August 18, 2025 | 8.4 | 8.38 | 8.38 | 8.53 | 8.29 | 15.39M |
August 15, 2025 | 8.24 | 8.39 | 8.39 | 8.47 | 8.13 | 16.45M |
August 14, 2025 | 8.3 | 8.24 | 8.24 | 8.51 | 8.19 | 17.3M |
August 13, 2025 | 8.15 | 8.29 | 8.29 | 8.35 | 8.12 | 20.49M |
August 12, 2025 | 8.11 | 8.08 | 8.08 | 8.18 | 7.96 | 26.85M |
August 11, 2025 | 8.25 | 8.12 | 8.12 | 8.31 | 8.03 | 31.63M |
August 08, 2025 | 8.2 | 8.26 | 8.26 | 8.32 | 8.1 | 18.82M |
August 07, 2025 | 8.35 | 8.21 | 8.21 | 8.36 | 8.05 | 17.21M |
August 06, 2025 | 8.2 | 8.28 | 8.28 | 8.43 | 8.08 | 23.19M |
August 05, 2025 | 8.41 | 8.13 | 8.13 | 8.41 | 8.04 | 40.41M |
August 04, 2025 | 8.36 | 8.34 | 8.34 | 8.4 | 8.21 | 23.46M |
August 01, 2025 | 8.66 | 8.4 | 8.4 | 8.82 | 8.3 | 35.42M |
July 31, 2025 | 9 | 8.69 | 8.69 | 9.13 | 8.65 | 26.36M |
July 30, 2025 | 9.15 | 9.03 | 9.03 | 9.21 | 8.8 | 35.72M |
July 29, 2025 | 9.23 | 9.24 | 9.24 | 9.25 | 8.57 | 51.28M |
July 28, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 8.97 | 18.83M |
July 25, 2025 | 9.45 | 9.15 | 9.15 | 9.46 | 9.06 | 18.75M |
July 24, 2025 | 9.4 | 9.45 | 9.45 | 9.48 | 9.19 | 18.71M |
July 23, 2025 | 9.5 | 9.4 | 9.4 | 9.8 | 9.31 | 20.5M |
July 22, 2025 | 9.52 | 9.4 | 9.4 | 9.83 | 9.36 | 18.07M |
July 21, 2025 | 9.86 | 9.6 | 9.6 | 9.88 | 9.48 | 15.6M |
July 18, 2025 | 9.83 | 9.75 | 9.75 | 9.89 | 9.56 | 18.16M |
July 17, 2025 | 9.4 | 9.83 | 9.83 | 9.85 | 9.39 | 31.17M |
July 16, 2025 | 9.36 | 9.35 | 9.35 | 9.38 | 9.04 | 22.43M |
July 15, 2025 | 9.4 | 9.34 | 9.34 | 9.5 | 9.18 | 18.99M |
July 14, 2025 | 9.32 | 9.4 | 9.4 | 9.44 | 9.11 | 18.44M |
July 11, 2025 | 9.39 | 9.27 | 9.27 | 9.55 | 9.18 | 16.01M |
July 10, 2025 | 9.6 | 9.32 | 9.32 | 9.69 | 9.26 | 15.3M |
July 09, 2025 | 9.5 | 9.53 | 9.53 | 9.68 | 9.17 | 17.77M |
July 08, 2025 | 9.78 | 9.4 | 9.4 | 9.89 | 9.32 | 32.73M |
July 07, 2025 | 9.6 | 9.27 | 9.27 | 9.61 | 9.18 | 12.24M |
July 04, 2025 | 9.24 | 9.5 | 9.5 | 9.5 | 9.06 | 15.24M |
July 03, 2025 | 8.97 | 9.21 | 9.21 | 9.37 | 8.96 | 23.2M |
July 02, 2025 | 8.9 | 8.95 | 8.95 | 9.11 | 8.73 | 21.01M |
June 30, 2025 | 8.63 | 8.72 | 8.72 | 8.79 | 8.43 | 12.52M |
June 27, 2025 | 8.7 | 8.63 | 8.63 | 8.71 | 8.47 | 14.25M |
June 26, 2025 | 8.8 | 8.62 | 8.62 | 8.81 | 8.44 | 19.42M |
June 25, 2025 | 8.75 | 8.79 | 8.79 | 8.88 | 8.55 | 16.55M |
June 24, 2025 | 8.57 | 8.68 | 8.68 | 8.73 | 8.48 | 18.53M |
June 23, 2025 | 8.44 | 8.57 | 8.57 | 8.66 | 8.31 | 13.36M |
June 20, 2025 | 8.43 | 8.44 | 8.44 | 8.64 | 8.31 | 16.68M |
June 19, 2025 | 9.04 | 8.47 | 8.47 | 9.08 | 8.36 | 35.85M |
June 18, 2025 | 8.92 | 8.91 | 8.91 | 9.17 | 8.89 | 15.01M |
June 17, 2025 | 9.77 | 8.96 | 8.96 | 9.94 | 8.86 | 41.61M |
June 16, 2025 | 9.9 | 9.69 | 9.69 | 10.02 | 9.5 | 26.22M |
June 13, 2025 | 9.73 | 9.66 | 9.66 | 10.12 | 9.5 | 35.96M |
June 12, 2025 | 9.4 | 9.82 | 9.82 | 10.2 | 9.4 | 54.17M |
June 11, 2025 | 9.41 | 9.25 | 9.25 | 9.51 | 9.08 | 24.27M |
June 10, 2025 | 9.47 | 9.41 | 9.41 | 9.81 | 9.25 | 45.82M |
June 09, 2025 | 8.55 | 9.39 | 9.39 | 9.44 | 8.44 | 56.04M |
June 06, 2025 | 8.63 | 8.62 | 8.62 | 8.71 | 8.33 | 28.32M |
June 05, 2025 | 9.06 | 8.57 | 8.57 | 9.06 | 8.47 | 34.21M |
June 04, 2025 | 9.14 | 8.9 | 8.9 | 9.23 | 8.82 | 41.23M |
June 03, 2025 | 8.63 | 9.14 | 9.14 | 9.21 | 8.57 | 37.93M |
June 02, 2025 | 8.64 | 8.73 | 8.73 | 8.74 | 8.37 | 4.37M |
May 30, 2025 | 8.78 | 8.64 | 8.64 | 8.86 | 8.51 | 36M |