8.69
+0.07(+0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.61 | 8.69 | 8.69 | 8.83 | 8.58 | 835,169 |
| August 15, 2025 | 8.82 | 8.62 | 8.62 | 8.87 | 8.62 | 1.58M |
| August 14, 2025 | 8.7 | 8.88 | 8.88 | 8.88 | 8.7 | 1.58M |
| August 13, 2025 | 8.58 | 8.67 | 8.67 | 8.76 | 8.56 | 1.63M |
| August 12, 2025 | 8.44 | 8.51 | 8.51 | 8.57 | 8.43 | 696,000 |
| August 11, 2025 | 8.47 | 8.44 | 8.44 | 8.48 | 8.33 | 532,176 |
| August 08, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.42 | 745,500 |
| August 07, 2025 | 8.45 | 8.51 | 8.51 | 8.51 | 8.31 | 688,209 |
| August 06, 2025 | 8.34 | 8.39 | 8.39 | 8.44 | 8.27 | 757,604 |
| August 05, 2025 | 8.34 | 8.26 | 8.26 | 8.39 | 8.19 | 828,000 |
| August 04, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.16 | 821,995 |
| August 01, 2025 | 8.25 | 8.29 | 8.29 | 8.49 | 8.25 | 994,739 |
| July 31, 2025 | 8.53 | 8.25 | 8.25 | 8.61 | 8.24 | 1.21M |
| July 30, 2025 | 8.74 | 8.61 | 8.61 | 8.8 | 8.51 | 1.39M |
| July 29, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.65 | 691,204 |
| July 28, 2025 | 9 | 8.71 | 8.71 | 9 | 8.7 | 1.85M |
| July 25, 2025 | 8.77 | 8.97 | 8.97 | 9.04 | 8.66 | 1.65M |
| July 24, 2025 | 8.54 | 8.72 | 8.72 | 8.91 | 8.54 | 2.21M |
| July 23, 2025 | 8.58 | 8.57 | 8.57 | 8.78 | 8.51 | 1.52M |
| July 22, 2025 | 8.56 | 8.65 | 8.65 | 8.65 | 8.39 | 2.35M |
| July 21, 2025 | 8.7 | 8.63 | 8.63 | 8.78 | 8.54 | 1.2M |
| July 18, 2025 | 8.62 | 8.66 | 8.66 | 8.67 | 8.54 | 1.38M |
| July 17, 2025 | 8.65 | 8.62 | 8.62 | 8.68 | 8.43 | 3.13M |
| July 16, 2025 | 8.14 | 8.65 | 8.65 | 8.69 | 8.14 | 7.87M |
| July 15, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.06 | 2.26M |
| July 14, 2025 | 7.7 | 8.21 | 8.21 | 8.23 | 7.66 | 4.49M |
| July 11, 2025 | 7.59 | 7.68 | 7.68 | 7.7 | 7.56 | 1.7M |
| July 10, 2025 | 7.58 | 7.56 | 7.56 | 7.62 | 7.48 | 2.43M |
| July 09, 2025 | 7.57 | 7.56 | 7.56 | 7.58 | 7.43 | 562,000 |
| July 08, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.46 | 548,031 |
| July 07, 2025 | 7.47 | 7.53 | 7.53 | 7.53 | 7.39 | 633,250 |
| July 04, 2025 | 7.56 | 7.47 | 7.47 | 7.57 | 7.35 | 1.01M |
| July 03, 2025 | 7.68 | 7.61 | 7.61 | 7.74 | 7.55 | 601,000 |
| July 02, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.63 | 1.86M |
| June 30, 2025 | 7.46 | 7.59 | 7.59 | 7.65 | 7.37 | 988,500 |
| June 27, 2025 | 7.38 | 7.37 | 7.37 | 7.53 | 7.34 | 878,000 |
| June 26, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.34 | 741,773 |
| June 25, 2025 | 7.5 | 7.37 | 7.37 | 7.51 | 7.31 | 1.07M |
| June 24, 2025 | 7.45 | 7.5 | 7.5 | 7.58 | 7.43 | 1.15M |
| June 23, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.34 | 759,416 |
| June 20, 2025 | 7.44 | 7.52 | 7.52 | 7.64 | 7.37 | 2.96M |
| June 19, 2025 | 7.65 | 7.43 | 7.43 | 7.66 | 7.35 | 1.35M |
| June 18, 2025 | 7.71 | 7.67 | 7.67 | 7.74 | 7.66 | 648,156 |
| June 17, 2025 | 7.77 | 7.7 | 7.7 | 8.05 | 7.68 | 1.38M |
| June 16, 2025 | 7.71 | 7.84 | 7.84 | 7.84 | 7.64 | 2.16M |
| June 13, 2025 | 7.69 | 7.66 | 7.66 | 7.69 | 7.53 | 931,000 |
| June 12, 2025 | 7.68 | 7.63 | 7.63 | 7.76 | 7.55 | 1.92M |
| June 11, 2025 | 7.81 | 7.72 | 7.72 | 7.86 | 7.72 | 859,500 |
| June 10, 2025 | 7.85 | 7.71 | 7.71 | 7.89 | 7.68 | 749,000 |
| June 09, 2025 | 7.75 | 7.85 | 7.85 | 7.85 | 7.68 | 832,750 |
| June 06, 2025 | 7.69 | 7.76 | 7.76 | 7.77 | 7.67 | 474,312 |
| June 05, 2025 | 7.6 | 7.67 | 7.67 | 7.7 | 7.58 | 858,000 |
| June 04, 2025 | 7.77 | 7.63 | 7.63 | 7.8 | 7.6 | 1.41M |
| June 03, 2025 | 7.99 | 7.8 | 7.8 | 8 | 7.72 | 1.45M |
| June 02, 2025 | 7.8 | 8.04 | 8.04 | 8.04 | 7.76 | 766,000 |
| May 30, 2025 | 7.97 | 7.86 | 7.86 | 8 | 7.82 | 936,089 |
| May 29, 2025 | 7.71 | 7.97 | 7.97 | 8.14 | 7.7 | 2.44M |
| May 28, 2025 | 7.62 | 7.73 | 7.73 | 7.77 | 7.51 | 1.55M |
| May 27, 2025 | 7.7 | 7.71 | 7.56 | 7.74 | 7.53 | 910,500 |
| May 26, 2025 | 7.48 | 7.68 | 7.53 | 7.72 | 7.42 | 1.33M |