8.45
-0.09(-1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.57 | 8.54 | 8.54 | 8.7 | 7.57 | 44.11M |
| September 04, 2025 | 7.49 | 7.57 | 7.57 | 7.76 | 7.44 | 15.28M |
| September 03, 2025 | 7.59 | 7.43 | 7.43 | 7.6 | 7.33 | 9.72M |
| September 02, 2025 | 7.88 | 7.52 | 7.52 | 7.98 | 7.48 | 17.54M |
| September 01, 2025 | 8.2 | 7.9 | 7.9 | 8.2 | 7.74 | 20.91M |
| August 29, 2025 | 7.68 | 8.11 | 8.11 | 8.53 | 7.68 | 59.53M |
| August 28, 2025 | 7.59 | 7.32 | 7.32 | 7.59 | 7.25 | 13.52M |
| August 27, 2025 | 7.53 | 7.58 | 7.58 | 7.86 | 7.45 | 16.58M |
| August 26, 2025 | 7.5 | 7.5 | 7.5 | 7.72 | 7.44 | 11.7M |
| August 25, 2025 | 7.4 | 7.48 | 7.48 | 7.55 | 7.37 | 6.06M |
| August 22, 2025 | 7.36 | 7.38 | 7.38 | 7.39 | 7.27 | 8.67M |
| August 21, 2025 | 7.47 | 7.36 | 7.36 | 7.5 | 7.33 | 5.79M |
| August 20, 2025 | 7.66 | 7.46 | 7.46 | 7.66 | 7.35 | 11.32M |
| August 19, 2025 | 7.6 | 7.67 | 7.67 | 7.76 | 7.52 | 13.49M |
| August 18, 2025 | 7.17 | 7.6 | 7.6 | 7.72 | 7.16 | 27.41M |
| August 15, 2025 | 6.84 | 7.12 | 7.12 | 7.13 | 6.8 | 10.31M |
| August 14, 2025 | 6.95 | 6.86 | 6.86 | 6.95 | 6.78 | 7.39M |
| August 13, 2025 | 6.93 | 6.89 | 6.89 | 6.94 | 6.87 | 7.85M |
| August 12, 2025 | 6.91 | 6.89 | 6.89 | 6.94 | 6.83 | 3.47M |
| August 11, 2025 | 6.75 | 6.91 | 6.91 | 6.92 | 6.74 | 7.27M |
| August 08, 2025 | 6.79 | 6.72 | 6.72 | 6.79 | 6.69 | 5.91M |
| August 07, 2025 | 6.69 | 6.78 | 6.78 | 6.79 | 6.69 | 4.24M |
| August 06, 2025 | 6.81 | 6.71 | 6.71 | 6.81 | 6.66 | 5.7M |
| August 05, 2025 | 6.7 | 6.77 | 6.77 | 6.78 | 6.65 | 3.46M |
| August 04, 2025 | 6.61 | 6.64 | 6.64 | 6.69 | 6.59 | 5.51M |
| August 01, 2025 | 6.79 | 6.68 | 6.68 | 6.83 | 6.62 | 9.65M |
| July 31, 2025 | 7.22 | 6.79 | 6.79 | 7.22 | 6.73 | 26.09M |
| July 30, 2025 | 7.25 | 7.18 | 7.18 | 7.3 | 7.09 | 8.38M |
| July 29, 2025 | 7.15 | 7.28 | 7.28 | 7.3 | 6.99 | 8.64M |
| July 28, 2025 | 7.19 | 7.15 | 7.15 | 7.27 | 7.12 | 6.68M |
| July 25, 2025 | 7.2 | 7.19 | 7.19 | 7.29 | 7.12 | 7.41M |
| July 24, 2025 | 7.03 | 7.18 | 7.18 | 7.2 | 7.03 | 6.93M |
| July 23, 2025 | 7.1 | 7.01 | 7.01 | 7.13 | 6.96 | 12.95M |
| July 22, 2025 | 6.93 | 7.15 | 7.15 | 7.35 | 6.86 | 17.39M |
| July 21, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.8 | 5.93M |
| July 18, 2025 | 6.85 | 6.83 | 6.83 | 6.92 | 6.77 | 4.22M |
| July 17, 2025 | 6.8 | 6.81 | 6.81 | 6.89 | 6.76 | 10.46M |
| July 16, 2025 | 6.85 | 6.85 | 6.85 | 7.01 | 6.83 | 5.19M |
| July 15, 2025 | 6.91 | 6.86 | 6.86 | 6.91 | 6.76 | 6.47M |
| July 14, 2025 | 6.84 | 6.84 | 6.84 | 7.11 | 6.81 | 16.12M |
| July 11, 2025 | 6.58 | 6.82 | 6.82 | 6.99 | 6.56 | 23.24M |
| July 10, 2025 | 6.36 | 6.6 | 6.6 | 6.63 | 6.32 | 9.67M |
| July 09, 2025 | 6.37 | 6.38 | 6.38 | 6.44 | 6.35 | 4.87M |
| July 08, 2025 | 6.22 | 6.38 | 6.38 | 6.38 | 6.22 | 5.4M |
| July 07, 2025 | 6.28 | 6.28 | 6.28 | 6.3 | 6.22 | 3.85M |
| July 04, 2025 | 6.37 | 6.33 | 6.33 | 6.39 | 6.29 | 4.16M |
| July 03, 2025 | 6.34 | 6.35 | 6.35 | 6.38 | 6.24 | 6.49M |
| July 02, 2025 | 6.29 | 6.31 | 6.31 | 6.33 | 6.22 | 5.07M |
| June 30, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.24 | 4.63M |
| June 27, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.2 | 8.69M |
| June 26, 2025 | 6.22 | 6.22 | 6.22 | 6.25 | 6.17 | 6.39M |
| June 25, 2025 | 6.17 | 6.22 | 6.22 | 6.25 | 6.14 | 7.58M |
| June 24, 2025 | 5.97 | 6.11 | 6.11 | 6.14 | 5.97 | 7.26M |
| June 23, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.81 | 3.82M |
| June 20, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.9 | 3.62M |
| June 19, 2025 | 6.05 | 5.92 | 5.92 | 6.07 | 5.89 | 5.32M |
| June 18, 2025 | 6.13 | 6.06 | 6.06 | 6.14 | 5.99 | 4.54M |
| June 17, 2025 | 6.13 | 6.11 | 6.11 | 6.18 | 6.08 | 4.36M |
| June 16, 2025 | 6.13 | 6.16 | 6.16 | 6.16 | 6.04 | 4.24M |
| June 13, 2025 | 6.28 | 6.13 | 6.13 | 6.3 | 6.11 | 7.11M |