8.45
+0.04(+0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.42 | 8.45 | 8.45 | 8.49 | 8.4 | 879,000 |
| October 17, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.37 | 2.23M |
| October 16, 2025 | 8.47 | 8.53 | 8.53 | 8.54 | 8.44 | 1.35M |
| October 15, 2025 | 8.47 | 8.47 | 8.47 | 8.5 | 8.42 | 1.42M |
| October 14, 2025 | 8.49 | 8.44 | 8.44 | 8.52 | 8.38 | 2.17M |
| October 13, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.31 | 2.37M |
| October 10, 2025 | 8.54 | 8.51 | 8.51 | 8.54 | 8.46 | 1.55M |
| October 09, 2025 | 8.48 | 8.55 | 8.55 | 8.56 | 8.48 | 2.49M |
| October 08, 2025 | 8.53 | 8.5 | 8.5 | 8.53 | 8.42 | 1.94M |
| October 06, 2025 | 8.48 | 8.52 | 8.52 | 8.6 | 8.48 | 1.61M |
| October 03, 2025 | 8.44 | 8.48 | 8.48 | 8.48 | 8.4 | 1.91M |
| October 02, 2025 | 8.41 | 8.44 | 8.44 | 8.48 | 8.38 | 3.4M |
| September 30, 2025 | 8.48 | 8.42 | 8.42 | 8.48 | 8.37 | 3.74M |
| September 29, 2025 | 8.52 | 8.49 | 8.49 | 8.59 | 8.38 | 4.06M |
| September 26, 2025 | 8.11 | 8.43 | 8.43 | 8.5 | 8.06 | 8.75M |
| September 25, 2025 | 8 | 8.11 | 8.11 | 8.25 | 7.94 | 12.57M |
| September 24, 2025 | 7.81 | 7.82 | 7.82 | 7.82 | 7.76 | 1.46M |
| September 23, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.73 | 1.26M |
| September 22, 2025 | 7.8 | 7.79 | 7.79 | 7.83 | 7.73 | 1.51M |
| September 19, 2025 | 7.76 | 7.8 | 7.8 | 7.8 | 7.72 | 3.49M |
| September 18, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.75 | 1.38M |
| September 17, 2025 | 7.77 | 7.78 | 7.78 | 7.8 | 7.76 | 1.72M |
| September 16, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.75 | 1.05M |
| September 15, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.76 | 2.45M |
| September 12, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.76 | 2.01M |
| September 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | 1.46M |
| September 10, 2025 | 7.75 | 7.76 | 7.76 | 7.78 | 7.75 | 1.4M |
| September 09, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.75 | 1.22M |
| September 08, 2025 | 7.77 | 7.75 | 7.75 | 7.8 | 7.73 | 893,670 |
| September 05, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.75 | 321,677 |
| September 04, 2025 | 7.74 | 7.76 | 7.76 | 7.77 | 7.74 | 491,000 |
| September 03, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.73 | 572,000 |
| September 02, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.74 | 716,000 |
| September 01, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.72 | 356,200 |
| August 29, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.73 | 505,357 |
| August 28, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.75 | 374,000 |
| August 27, 2025 | 7.75 | 7.75 | 7.75 | 7.79 | 7.74 | 365,000 |
| August 26, 2025 | 7.74 | 7.77 | 7.77 | 7.85 | 7.72 | 1.69M |
| August 25, 2025 | 7.84 | 7.72 | 7.72 | 7.85 | 7.72 | 750,382 |
| August 22, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.76 | 515,000 |
| August 21, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.76 | 1.21M |
| August 20, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.7 | 696,000 |
| August 19, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.7 | 633,179 |
| August 18, 2025 | 7.79 | 7.75 | 7.75 | 7.79 | 7.75 | 435,522 |
| August 15, 2025 | 7.75 | 7.77 | 7.77 | 7.79 | 7.71 | 980,000 |
| August 14, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.76 | 598,180 |
| August 13, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.75 | 1.24M |
| August 12, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.71 | 369,385 |
| August 11, 2025 | 7.8 | 7.78 | 7.78 | 7.81 | 7.76 | 642,000 |
| August 08, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.74 | 920,068 |
| August 07, 2025 | 7.69 | 7.77 | 7.77 | 7.79 | 7.68 | 1.09M |
| August 06, 2025 | 7.71 | 7.65 | 7.65 | 7.73 | 7.58 | 2.13M |
| August 05, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.68 | 395,962 |
| August 04, 2025 | 7.7 | 7.7 | 7.7 | 7.74 | 7.62 | 1.12M |
| August 01, 2025 | 7.72 | 7.7 | 7.7 | 7.75 | 7.67 | 1.39M |
| July 31, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.68 | 1.67M |
| July 30, 2025 | 7.84 | 7.79 | 7.79 | 7.84 | 7.77 | 681,000 |
| July 29, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.77 | 509,625 |
| July 28, 2025 | 7.79 | 7.8 | 7.8 | 7.85 | 7.77 | 590,000 |
| July 25, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.73 | 1.13M |