9.16
-0.15(-1.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 6.91 | 6.96 | 6.96 | 7.04 | 6.89 | 2.42M |
| July 03, 2025 | 7.04 | 7.01 | 7.01 | 7.05 | 6.94 | 4.72M |
| July 02, 2025 | 6.97 | 7.08 | 7.08 | 7.12 | 6.89 | 4.48M |
| June 30, 2025 | 7.1 | 6.89 | 6.89 | 7.1 | 6.85 | 6.7M |
| June 27, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7.04 | 3.41M |
| June 26, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.09 | 1.87M |
| June 25, 2025 | 7.19 | 7.2 | 7.2 | 7.2 | 7.12 | 2.99M |
| June 24, 2025 | 7.23 | 7.15 | 7.15 | 7.23 | 7.05 | 4.02M |
| June 23, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7 | 3.77M |
| June 20, 2025 | 7.04 | 7.07 | 7.07 | 7.26 | 7.04 | 6.06M |
| June 19, 2025 | 7.01 | 7.04 | 7.04 | 7.08 | 6.97 | 2.82M |
| June 18, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.02 | 1.12M |
| June 17, 2025 | 7.09 | 7.12 | 7.12 | 7.14 | 6.98 | 1.82M |
| June 16, 2025 | 7.12 | 7.06 | 7.06 | 7.15 | 6.98 | 2.76M |
| June 13, 2025 | 6.96 | 7.14 | 7.14 | 7.17 | 6.91 | 2.5M |
| June 12, 2025 | 7 | 6.96 | 6.96 | 7.08 | 6.9 | 3.11M |
| June 11, 2025 | 6.96 | 7.01 | 7.01 | 7.02 | 6.86 | 3.98M |
| June 10, 2025 | 6.86 | 6.94 | 6.94 | 6.95 | 6.8 | 5.49M |
| June 09, 2025 | 6.79 | 6.86 | 6.86 | 6.86 | 6.72 | 1.8M |
| June 06, 2025 | 6.77 | 6.81 | 6.81 | 6.81 | 6.65 | 2.99M |
| June 05, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.71 | 4.93M |
| June 04, 2025 | 6.73 | 6.85 | 6.85 | 6.85 | 6.69 | 2.57M |
| June 03, 2025 | 6.67 | 6.72 | 6.72 | 6.76 | 6.55 | 5.26M |
| June 02, 2025 | 6.62 | 6.58 | 6.58 | 6.68 | 6.42 | 1.16M |
| May 30, 2025 | 6.93 | 6.83 | 6.61 | 6.96 | 6.83 | 3.9M |
| May 29, 2025 | 6.9 | 6.94 | 6.72 | 6.97 | 6.85 | 3.06M |
| May 28, 2025 | 6.82 | 6.95 | 6.73 | 6.98 | 6.81 | 2.9M |
| May 27, 2025 | 6.62 | 6.89 | 6.67 | 6.98 | 6.62 | 7M |
| May 26, 2025 | 6.67 | 6.71 | 6.49 | 6.77 | 6.64 | 1.46M |