8.80
-0.01(-0.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.84 | 8.8 | 8.8 | 8.85 | 8.67 | 3.52M |
| September 25, 2025 | 9.04 | 8.8 | 8.8 | 9.06 | 8.76 | 4.43M |
| September 24, 2025 | 9 | 9.04 | 9.04 | 9.15 | 8.98 | 3.73M |
| September 23, 2025 | 9.11 | 9.08 | 9.08 | 9.11 | 8.96 | 1.03M |
| September 22, 2025 | 9.3 | 9.1 | 9.1 | 9.3 | 9.03 | 3.64M |
| September 19, 2025 | 9.4 | 9.26 | 9.26 | 9.5 | 9.24 | 4.18M |
| September 18, 2025 | 9.48 | 9.37 | 9.37 | 9.54 | 9.33 | 3.5M |
| September 17, 2025 | 9.42 | 9.56 | 9.56 | 9.56 | 9.32 | 5.13M |
| September 16, 2025 | 9.37 | 9.42 | 9.42 | 9.45 | 9.07 | 4.48M |
| September 15, 2025 | 9.35 | 9.37 | 9.37 | 9.47 | 9.27 | 2.46M |
| September 12, 2025 | 9.6 | 9.35 | 9.35 | 9.66 | 9.26 | 4.35M |
| September 11, 2025 | 9.1 | 9.63 | 9.63 | 9.65 | 9.1 | 8.31M |
| September 10, 2025 | 9.13 | 9.19 | 9.19 | 9.2 | 9.03 | 6.18M |
| September 09, 2025 | 9.45 | 9.49 | 9.12 | 9.62 | 9.4 | 7.93M |
| September 08, 2025 | 9.17 | 9.43 | 9.07 | 9.48 | 9.17 | 6.81M |
| September 05, 2025 | 9.01 | 9.18 | 9.18 | 9.18 | 8.83 | 16.63M |
| September 04, 2025 | 9.31 | 8.97 | 8.97 | 9.32 | 8.89 | 8.4M |
| September 03, 2025 | 9.24 | 9.31 | 9.31 | 9.31 | 9.13 | 6.13M |
| September 02, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.02 | 4.74M |
| September 01, 2025 | 9.3 | 9.28 | 9.28 | 9.52 | 9.18 | 6.2M |
| August 29, 2025 | 9.78 | 9.29 | 9.29 | 10.06 | 9.08 | 10.23M |
| August 28, 2025 | 9.5 | 9.42 | 9.42 | 9.56 | 9.34 | 3.86M |
| August 27, 2025 | 9.56 | 9.62 | 9.62 | 9.71 | 9.46 | 5.64M |
| August 26, 2025 | 9.3 | 9.55 | 9.55 | 9.6 | 9.24 | 7.76M |
| August 25, 2025 | 9.36 | 9.33 | 9.33 | 9.45 | 9.27 | 2.26M |
| August 22, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.32 | 2.42M |
| August 21, 2025 | 9.18 | 9.48 | 9.48 | 9.48 | 9.18 | 5.28M |
| August 20, 2025 | 9.2 | 9.24 | 9.24 | 9.3 | 9.07 | 7.37M |
| August 19, 2025 | 9.16 | 9.32 | 9.32 | 9.39 | 9.16 | 5.71M |
| August 18, 2025 | 9.3 | 9.16 | 9.16 | 9.3 | 9.07 | 3.37M |
| August 15, 2025 | 9.21 | 9.31 | 9.31 | 9.43 | 9.2 | 3.39M |
| August 14, 2025 | 9.31 | 9.33 | 9.33 | 9.42 | 9.22 | 5.9M |
| August 13, 2025 | 9.2 | 9.31 | 9.31 | 9.4 | 9.2 | 4.96M |
| August 12, 2025 | 9.17 | 9.35 | 9.35 | 9.35 | 9.15 | 6.17M |
| August 11, 2025 | 9.17 | 9.11 | 9.11 | 9.2 | 9.04 | 3.05M |
| August 08, 2025 | 9.08 | 9.17 | 9.17 | 9.23 | 8.96 | 4.36M |
| August 07, 2025 | 8.88 | 9.1 | 9.1 | 9.26 | 8.85 | 8.1M |
| August 06, 2025 | 8.85 | 8.92 | 8.92 | 9.02 | 8.8 | 4.93M |
| August 05, 2025 | 8.51 | 8.85 | 8.85 | 8.85 | 8.47 | 7.27M |
| August 04, 2025 | 8.5 | 8.54 | 8.54 | 8.65 | 8.45 | 3.8M |
| August 01, 2025 | 8.6 | 8.59 | 8.59 | 8.77 | 8.53 | 4.14M |
| July 31, 2025 | 8.58 | 8.67 | 8.67 | 8.73 | 8.55 | 4.3M |
| July 30, 2025 | 8.8 | 8.65 | 8.65 | 8.82 | 8.55 | 3.98M |
| July 29, 2025 | 8.65 | 8.8 | 8.8 | 8.84 | 8.56 | 6.08M |
| July 28, 2025 | 8.64 | 8.64 | 8.64 | 8.75 | 8.51 | 4.55M |
| July 25, 2025 | 8.53 | 8.64 | 8.64 | 8.65 | 8.48 | 6.2M |
| July 24, 2025 | 8.31 | 8.56 | 8.56 | 8.63 | 8.26 | 8.95M |
| July 23, 2025 | 8 | 8.31 | 8.31 | 8.5 | 7.99 | 18.55M |
| July 22, 2025 | 7.88 | 7.9 | 7.9 | 8.33 | 7.07 | 35.9M |
| July 21, 2025 | 6.87 | 7.13 | 7.13 | 7.15 | 6.87 | 5.62M |
| July 18, 2025 | 6.92 | 6.92 | 6.92 | 6.96 | 6.85 | 1.59M |
| July 17, 2025 | 6.82 | 6.92 | 6.92 | 6.93 | 6.82 | 1.7M |
| July 16, 2025 | 6.8 | 6.93 | 6.93 | 6.99 | 6.8 | 3.91M |
| July 15, 2025 | 6.78 | 6.82 | 6.82 | 6.82 | 6.72 | 2.02M |
| July 14, 2025 | 6.76 | 6.79 | 6.79 | 6.81 | 6.67 | 3.34M |
| July 11, 2025 | 6.63 | 6.77 | 6.77 | 6.83 | 6.63 | 3.11M |
| July 10, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.56 | 2.78M |
| July 09, 2025 | 6.78 | 6.67 | 6.67 | 6.78 | 6.61 | 6.63M |
| July 08, 2025 | 6.74 | 6.78 | 6.78 | 6.81 | 6.74 | 3.22M |
| July 07, 2025 | 6.9 | 6.78 | 6.78 | 6.9 | 6.7 | 6.9M |