8.24
-0.1(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.07 | 8.24 | 8.24 | 8.58 | 8.07 | 49,000 |
| October 16, 2025 | 8.33 | 8.34 | 8.34 | 8.39 | 8.2 | 89,000 |
| October 15, 2025 | 8.08 | 8.42 | 8.42 | 8.56 | 8.08 | 193,000 |
| October 14, 2025 | 8.06 | 8.06 | 8.06 | 8.38 | 7.91 | 162,500 |
| October 13, 2025 | 8 | 8.06 | 8.06 | 8.1 | 7.71 | 54,000 |
| October 10, 2025 | 8.05 | 8.04 | 8.04 | 8.1 | 7.71 | 38,500 |
| October 09, 2025 | 8.49 | 8.1 | 8.1 | 8.5 | 7.93 | 276,500 |
| October 08, 2025 | 8.32 | 8.44 | 8.44 | 8.54 | 8.12 | 283,000 |
| October 06, 2025 | 7.83 | 8.32 | 8.32 | 8.34 | 7.79 | 198,000 |
| October 03, 2025 | 7.75 | 7.78 | 7.78 | 7.83 | 7.75 | 18,500 |
| October 02, 2025 | 7.7 | 7.83 | 7.83 | 7.89 | 7.7 | 76,500 |
| September 30, 2025 | 7.6 | 7.7 | 7.7 | 7.77 | 7.6 | 162,000 |
| September 29, 2025 | 7.81 | 7.61 | 7.61 | 7.81 | 7.6 | 293,000 |
| September 26, 2025 | 7.6 | 7.81 | 7.86 | 7.86 | 7.3 | 285,000 |
| September 25, 2025 | 7.85 | 7.84 | 7.84 | 7.99 | 7.5 | 142,000 |
| September 24, 2025 | 7.66 | 7.85 | 7.85 | 7.85 | 7.65 | 116,000 |
| September 23, 2025 | 7.47 | 7.66 | 7.66 | 7.66 | 7.28 | 89,000 |
| September 22, 2025 | 7.56 | 7.5 | 7.5 | 7.64 | 7.49 | 140,500 |
| September 19, 2025 | 7.6 | 7.64 | 7.64 | 7.8 | 7.51 | 177,500 |
| September 18, 2025 | 7.28 | 7.53 | 7.53 | 7.8 | 7.28 | 462,000 |
| September 17, 2025 | 7.07 | 7.28 | 7.28 | 7.28 | 7.07 | 160,500 |
| September 16, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.08 | 174,500 |
| September 15, 2025 | 7.13 | 7.16 | 7.16 | 7.16 | 7.12 | 73,500 |
| September 12, 2025 | 7.15 | 7.15 | 7.15 | 7.19 | 7.07 | 176,500 |
| September 11, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.17 | 103,500 |
| September 10, 2025 | 7.1 | 7.2 | 7.2 | 7.2 | 7.06 | 264,500 |
| September 09, 2025 | 7.1 | 7.16 | 7.16 | 7.16 | 7.1 | 7,000 |
| September 08, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 6.93 | 287,500 |
| September 05, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.09 | 96,500 |
| September 04, 2025 | 7.1 | 7.17 | 7.17 | 7.2 | 7.1 | 152,000 |
| September 03, 2025 | 7.15 | 7.18 | 7.18 | 7.18 | 7.11 | 41,000 |
| September 02, 2025 | 7.16 | 7.19 | 7.19 | 7.19 | 7.1 | 153,000 |
| September 01, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7.05 | 141,500 |
| August 29, 2025 | 6.6 | 7 | 7 | 7.08 | 6.6 | 445,000 |
| August 28, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.3 | 56,000 |
| August 27, 2025 | 6.53 | 6.43 | 6.43 | 6.53 | 6.3 | 95,500 |
| August 26, 2025 | 6.61 | 6.53 | 6.53 | 6.78 | 6.45 | 241,500 |
| August 25, 2025 | 6.78 | 6.61 | 6.61 | 6.85 | 6.5 | 202,000 |
| August 22, 2025 | 6.5 | 6.75 | 6.75 | 6.77 | 6.5 | 176,000 |
| August 21, 2025 | 6.58 | 6.5 | 6.5 | 6.63 | 6.49 | 425,500 |
| August 20, 2025 | 6.54 | 6.54 | 6.54 | 6.55 | 6.52 | 16,000 |
| August 19, 2025 | 6.59 | 6.5 | 6.5 | 6.59 | 6.5 | 160,000 |
| August 18, 2025 | 6.09 | 6.41 | 6.41 | 6.41 | 6.09 | 783,500 |
| August 15, 2025 | 6.24 | 6.12 | 6.12 | 6.24 | 6.1 | 173,500 |
| August 14, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.17 | 1.04M |
| August 13, 2025 | 6.02 | 6.17 | 6.17 | 6.21 | 6.02 | 1.13M |
| August 12, 2025 | 5.86 | 6.02 | 6.02 | 6.08 | 5.86 | 634,500 |
| August 11, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.83 | 232,500 |
| August 08, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.83 | 114,500 |
| August 07, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.83 | 154,500 |
| August 06, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 117,500 |
| August 05, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.82 | 66,001 |
| August 04, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 241,500 |
| August 01, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.86 | 29,500 |
| July 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | 237,500 |
| July 30, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 114,000 |
| July 29, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 47,500 |
| July 28, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.88 | 212,501 |
| July 25, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 423,500 |
| July 24, 2025 | 5.86 | 5.9 | 5.9 | 5.94 | 5.86 | 437,000 |