8.02
-0.02(-0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.07 | 8.02 | 8.02 | 8.15 | 7.97 | 4.75M |
| August 15, 2025 | 7.88 | 8.04 | 8.04 | 8.04 | 7.78 | 4.92M |
| August 14, 2025 | 7.93 | 7.79 | 7.79 | 7.94 | 7.75 | 4.17M |
| August 13, 2025 | 7.89 | 7.9 | 7.9 | 7.98 | 7.86 | 4.2M |
| August 12, 2025 | 8.08 | 7.92 | 7.92 | 8.14 | 7.88 | 3.95M |
| August 11, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.84 | 2.67M |
| August 08, 2025 | 7.89 | 7.94 | 7.94 | 8.02 | 7.75 | 4.09M |
| August 07, 2025 | 7.93 | 7.89 | 7.89 | 7.97 | 7.72 | 6.53M |
| August 06, 2025 | 8.06 | 7.89 | 7.89 | 8.14 | 7.85 | 5.67M |
| August 05, 2025 | 8.06 | 8.03 | 8.03 | 8.18 | 7.87 | 10.88M |
| August 04, 2025 | 8.04 | 8.05 | 8.05 | 8.19 | 7.8 | 7.93M |
| August 01, 2025 | 8.12 | 8.04 | 8.04 | 8.73 | 8.01 | 13.9M |
| July 31, 2025 | 8.37 | 8.1 | 8.1 | 8.44 | 8.08 | 8.47M |
| July 30, 2025 | 8.3 | 8.35 | 8.35 | 8.81 | 8.25 | 10.3M |
| July 29, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.1 | 9.7M |
| July 28, 2025 | 8.46 | 8.47 | 8.47 | 8.69 | 8.29 | 11.08M |
| July 25, 2025 | 8.55 | 8.4 | 8.4 | 8.62 | 8.38 | 4.48M |
| July 24, 2025 | 8.3 | 8.53 | 8.53 | 8.62 | 8.2 | 9.73M |
| July 23, 2025 | 8.41 | 8.21 | 8.21 | 8.5 | 8.16 | 8.87M |
| July 22, 2025 | 8.65 | 8.37 | 8.37 | 8.98 | 8.36 | 10.36M |
| July 21, 2025 | 8.72 | 8.62 | 8.62 | 8.75 | 8.39 | 7.67M |
| July 18, 2025 | 8.97 | 8.85 | 8.85 | 9.03 | 8.75 | 8.51M |
| July 17, 2025 | 8.98 | 8.97 | 8.97 | 9.42 | 8.62 | 21.08M |
| July 16, 2025 | 8.62 | 9.05 | 9.05 | 9.46 | 8.44 | 38.31M |
| July 15, 2025 | 8.5 | 8.38 | 8.38 | 8.75 | 8.21 | 15.48M |
| July 14, 2025 | 7.97 | 8.44 | 8.44 | 8.73 | 7.96 | 30.14M |
| July 11, 2025 | 7.06 | 7.88 | 7.88 | 8.92 | 7.06 | 64.25M |
| July 10, 2025 | 6.93 | 7.1 | 7.1 | 7.21 | 6.88 | 5.58M |
| July 09, 2025 | 7 | 6.92 | 6.92 | 7.23 | 6.89 | 8.12M |
| July 08, 2025 | 7.12 | 7.04 | 7.04 | 7.42 | 6.99 | 9.31M |
| July 07, 2025 | 7.38 | 7.12 | 7.12 | 7.88 | 7 | 40.24M |
| July 04, 2025 | 6.61 | 7.11 | 7.11 | 7.35 | 6.59 | 28.45M |
| July 03, 2025 | 6.49 | 6.64 | 6.64 | 6.75 | 6.47 | 6.4M |
| July 02, 2025 | 6.34 | 6.47 | 6.47 | 6.5 | 6.34 | 2.85M |
| June 30, 2025 | 6.18 | 6.29 | 6.29 | 6.31 | 6.18 | 942,000 |
| June 27, 2025 | 6.26 | 6.21 | 6.21 | 6.26 | 6.17 | 2.7M |
| June 26, 2025 | 6.54 | 6.48 | 6.21 | 6.54 | 6.37 | 2.85M |
| June 25, 2025 | 6.49 | 6.48 | 6.21 | 6.56 | 6.42 | 2.31M |
| June 24, 2025 | 6.3 | 6.45 | 6.18 | 6.45 | 6.3 | 2.12M |
| June 23, 2025 | 6.26 | 6.3 | 6.03 | 6.32 | 6.16 | 1.16M |
| June 20, 2025 | 6.27 | 6.26 | 6.26 | 6.4 | 6.24 | 2.01M |
| June 19, 2025 | 6.49 | 6.27 | 6.27 | 6.49 | 6.19 | 5.47M |
| June 18, 2025 | 6.71 | 6.46 | 6.46 | 6.71 | 6.43 | 2.75M |
| June 17, 2025 | 6.62 | 6.62 | 6.62 | 6.8 | 6.53 | 6.8M |
| June 16, 2025 | 6.48 | 6.55 | 6.55 | 6.62 | 6.44 | 3.01M |
| June 13, 2025 | 6.55 | 6.49 | 6.49 | 6.72 | 6.46 | 5.49M |
| June 12, 2025 | 6.4 | 6.59 | 6.59 | 6.63 | 6.4 | 9.52M |
| June 11, 2025 | 6.4 | 6.41 | 6.41 | 6.44 | 6.35 | 2.57M |
| June 10, 2025 | 6.37 | 6.39 | 6.39 | 6.48 | 6.33 | 7.78M |
| June 09, 2025 | 6.15 | 6.31 | 6.31 | 6.36 | 6.15 | 7.59M |
| June 06, 2025 | 6.11 | 6.11 | 6.11 | 6.14 | 6.05 | 1.55M |
| June 05, 2025 | 6.15 | 6.1 | 6.1 | 6.16 | 6.04 | 2.17M |
| June 04, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.11 | 1.88M |
| June 03, 2025 | 6.02 | 6.15 | 6.15 | 6.18 | 6.02 | 3.4M |
| June 02, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.86 | 796,000 |
| May 30, 2025 | 6 | 6.06 | 6.06 | 6.22 | 6 | 6.24M |
| May 29, 2025 | 5.94 | 6.04 | 6.04 | 6.04 | 5.92 | 3.1M |
| May 28, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.9 | 1.22M |
| May 27, 2025 | 5.88 | 5.94 | 5.94 | 5.98 | 5.88 | 1.92M |
| May 26, 2025 | 6.09 | 5.91 | 5.91 | 6.09 | 5.89 | 4.41M |