8.94
+0.04(+0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.05 | 8.94 | 8.94 | 9.18 | 8.74 | 16.3M |
| September 11, 2025 | 9.02 | 8.9 | 8.9 | 9.16 | 8.6 | 34.69M |
| September 10, 2025 | 9.46 | 9.28 | 9.28 | 9.46 | 9.16 | 7.98M |
| September 09, 2025 | 9.5 | 9.41 | 9.41 | 9.5 | 9.22 | 13.55M |
| September 08, 2025 | 8.99 | 9.31 | 9.31 | 9.55 | 8.99 | 17.13M |
| September 05, 2025 | 8.87 | 8.98 | 8.98 | 9.08 | 8.82 | 11.87M |
| September 04, 2025 | 9.2 | 8.8 | 8.8 | 9.23 | 8.75 | 16.51M |
| September 03, 2025 | 9.18 | 9.17 | 9.17 | 9.4 | 9.13 | 15.61M |
| September 02, 2025 | 9.52 | 9.21 | 9.21 | 9.54 | 9.1 | 22.34M |
| September 01, 2025 | 9.49 | 9.52 | 9.52 | 9.64 | 9.31 | 13.57M |
| August 29, 2025 | 9.1 | 9.4 | 9.4 | 9.5 | 9.01 | 13.74M |
| August 28, 2025 | 9.31 | 9.07 | 9.07 | 9.33 | 8.81 | 20.84M |
| August 27, 2025 | 9.57 | 9.32 | 9.32 | 9.66 | 9.22 | 24.02M |
| August 26, 2025 | 9.7 | 9.57 | 9.57 | 9.7 | 9.42 | 21.45M |
| August 25, 2025 | 9.73 | 9.69 | 9.69 | 9.88 | 9.51 | 24.35M |
| 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 |