8.13
-0.3(-3.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.49 | 8.13 | 8.13 | 8.5 | 8.06 | 7.73M |
| August 21, 2025 | 8.45 | 8.43 | 8.43 | 8.66 | 8.25 | 7.5M |
| August 20, 2025 | 8.48 | 8.45 | 8.45 | 8.72 | 8.28 | 9.72M |
| August 19, 2025 | 8.3 | 8.44 | 8.44 | 8.59 | 8.09 | 7.43M |
| August 18, 2025 | 8.23 | 8.29 | 8.29 | 8.7 | 8.12 | 7.44M |
| August 15, 2025 | 8.26 | 8.19 | 8.19 | 8.41 | 8.12 | 7.89M |
| August 14, 2025 | 8.6 | 8.26 | 8.26 | 8.64 | 8.02 | 11.91M |
| August 13, 2025 | 8.9 | 8.6 | 8.6 | 9.01 | 8.58 | 7.27M |
| August 12, 2025 | 9.05 | 8.9 | 8.9 | 9.15 | 8.76 | 6.2M |
| August 11, 2025 | 8.5 | 9.05 | 9.05 | 9.05 | 8.45 | 11.22M |
| August 08, 2025 | 8.75 | 8.47 | 8.47 | 8.79 | 8.45 | 6.04M |
| August 07, 2025 | 8.88 | 8.75 | 8.75 | 8.88 | 8.6 | 6.34M |
| August 06, 2025 | 8.58 | 8.78 | 8.78 | 8.79 | 8.49 | 7.54M |
| August 05, 2025 | 8.29 | 8.49 | 8.49 | 8.53 | 8.26 | 6.44M |
| August 04, 2025 | 8.13 | 8.29 | 8.29 | 8.54 | 8.05 | 12.89M |
| August 01, 2025 | 8.15 | 8.04 | 8.04 | 8.48 | 7.45 | 28.52M |
| July 31, 2025 | 8 | 8.15 | 8.15 | 8.18 | 7.95 | 6.97M |
| July 30, 2025 | 7.76 | 7.98 | 7.98 | 8.09 | 7.76 | 4.09M |
| July 29, 2025 | 7.95 | 7.84 | 7.84 | 7.96 | 7.65 | 7.32M |
| July 28, 2025 | 7.84 | 7.95 | 7.95 | 7.97 | 7.77 | 3.37M |
| July 25, 2025 | 7.93 | 7.84 | 7.84 | 8.18 | 7.72 | 6.84M |
| July 24, 2025 | 7.42 | 7.93 | 7.93 | 7.96 | 7.38 | 12.84M |
| July 23, 2025 | 7.49 | 7.42 | 7.42 | 7.49 | 7.26 | 10.86M |
| July 22, 2025 | 7.36 | 7.49 | 7.49 | 7.52 | 7.25 | 10.62M |
| July 21, 2025 | 7.37 | 7.4 | 7.4 | 7.49 | 7.26 | 8.9M |
| July 18, 2025 | 7.26 | 7.37 | 7.37 | 7.48 | 7.17 | 8.94M |
| July 17, 2025 | 7.08 | 7.26 | 7.26 | 7.44 | 7.02 | 13.51M |
| July 16, 2025 | 6.85 | 7.08 | 7.08 | 7.19 | 6.78 | 9.38M |
| July 15, 2025 | 6.95 | 6.79 | 6.79 | 7.28 | 6.68 | 11.86M |
| July 14, 2025 | 6.62 | 6.71 | 6.71 | 6.74 | 6.55 | 5.89M |
| July 11, 2025 | 6.88 | 6.68 | 6.68 | 7 | 6.61 | 5.03M |
| July 10, 2025 | 7 | 6.88 | 6.88 | 7.15 | 6.82 | 5.81M |
| July 09, 2025 | 6.69 | 6.93 | 6.93 | 7.04 | 6.55 | 6.91M |
| July 08, 2025 | 6.43 | 6.69 | 6.69 | 6.74 | 6.43 | 2.75M |
| July 07, 2025 | 6.4 | 6.65 | 6.65 | 6.71 | 6.36 | 5.57M |
| July 04, 2025 | 6.62 | 6.39 | 6.39 | 6.62 | 6.21 | 12.39M |
| July 03, 2025 | 6.66 | 6.63 | 6.63 | 6.69 | 6.45 | 3.42M |
| July 02, 2025 | 6.43 | 6.55 | 6.55 | 6.65 | 6.41 | 5.37M |
| June 30, 2025 | 6.75 | 6.68 | 6.68 | 6.82 | 6.55 | 6.54M |
| June 27, 2025 | 6.74 | 6.69 | 6.69 | 6.75 | 6.56 | 4.81M |
| June 26, 2025 | 6.4 | 6.74 | 6.74 | 6.83 | 6.3 | 8.13M |
| June 25, 2025 | 6.49 | 6.44 | 6.44 | 6.52 | 6.28 | 5.92M |
| June 24, 2025 | 6.3 | 6.38 | 6.38 | 6.49 | 6.17 | 6.2M |
| June 23, 2025 | 6.16 | 6.23 | 6.23 | 6.26 | 6.05 | 4.14M |
| June 20, 2025 | 6.14 | 6.1 | 6.1 | 6.19 | 6.04 | 6.77M |
| June 19, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6 | 6.27M |
| June 18, 2025 | 6.32 | 6.2 | 6.2 | 6.42 | 6.17 | 7.68M |
| June 17, 2025 | 6.55 | 6.34 | 6.34 | 6.65 | 6.25 | 4.77M |
| June 16, 2025 | 6.5 | 6.53 | 6.53 | 6.6 | 6.31 | 4.82M |
| June 13, 2025 | 6.51 | 6.49 | 6.49 | 6.69 | 6.36 | 3.71M |
| June 12, 2025 | 6.35 | 6.64 | 6.64 | 6.69 | 6.28 | 7.98M |
| June 11, 2025 | 6.37 | 6.37 | 6.37 | 6.49 | 6.33 | 3.14M |
| June 10, 2025 | 6.6 | 6.39 | 6.39 | 6.63 | 6.28 | 8.17M |
| June 09, 2025 | 6.64 | 6.52 | 6.52 | 6.7 | 6.36 | 6.69M |
| June 06, 2025 | 6.5 | 6.58 | 6.58 | 6.72 | 6.48 | 3.56M |
| June 05, 2025 | 6.86 | 6.55 | 6.55 | 6.9 | 6.45 | 6.93M |
| June 04, 2025 | 6.84 | 6.86 | 6.86 | 7 | 6.53 | 11.33M |
| June 03, 2025 | 6.55 | 6.6 | 6.6 | 6.81 | 6.4 | 7.05M |
| June 02, 2025 | 6.24 | 6.59 | 6.59 | 6.59 | 6.19 | 3.82M |
| May 30, 2025 | 6.16 | 6.29 | 6.29 | 6.3 | 6.04 | 6.51M |