8.79
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.76 | 8.79 | 8.79 | 8.98 | 8.74 | 9.91M |
| August 15, 2025 | 8.52 | 8.79 | 8.79 | 8.86 | 8.41 | 14.35M |
| August 14, 2025 | 8.65 | 8.52 | 8.52 | 8.67 | 8.47 | 11.16M |
| August 13, 2025 | 8.69 | 8.7 | 8.57 | 8.72 | 8.58 | 10.27M |
| August 12, 2025 | 8.57 | 8.63 | 8.51 | 8.64 | 8.47 | 11.78M |
| August 11, 2025 | 8.38 | 8.5 | 8.38 | 8.62 | 8.31 | 11.8M |
| August 08, 2025 | 8.29 | 8.35 | 8.23 | 8.56 | 8.29 | 15.99M |
| August 07, 2025 | 8.06 | 8.28 | 8.16 | 8.29 | 8.04 | 17.72M |
| August 06, 2025 | 7.93 | 8.07 | 8.07 | 8.1 | 7.8 | 17.78M |
| August 05, 2025 | 7.86 | 7.93 | 7.93 | 8.03 | 7.72 | 21.66M |
| August 04, 2025 | 8.12 | 7.82 | 7.82 | 8.14 | 7.77 | 20.73M |
| August 01, 2025 | 8.1 | 8.13 | 8.13 | 8.37 | 8.01 | 17.51M |
| July 31, 2025 | 8.54 | 8.1 | 8.1 | 8.54 | 8.06 | 21.9M |
| July 30, 2025 | 8.49 | 8.54 | 8.54 | 8.75 | 8.29 | 21.84M |
| July 29, 2025 | 8.4 | 8.47 | 8.47 | 8.49 | 8.16 | 22.08M |
| July 28, 2025 | 8.77 | 8.43 | 8.43 | 8.77 | 8.35 | 35.2M |
| July 25, 2025 | 8.96 | 8.83 | 8.83 | 9.14 | 8.76 | 23.27M |
| July 24, 2025 | 8.58 | 8.89 | 8.89 | 9.01 | 8.35 | 40.61M |
| July 23, 2025 | 8.75 | 8.58 | 8.58 | 9.11 | 8.5 | 28.22M |
| July 22, 2025 | 8.19 | 8.75 | 8.75 | 8.76 | 8.08 | 31.92M |
| July 21, 2025 | 8.11 | 8.16 | 8.16 | 8.17 | 7.98 | 19.57M |
| July 18, 2025 | 8.19 | 8.18 | 8.18 | 8.34 | 8.06 | 15.26M |
| July 17, 2025 | 8.32 | 8.16 | 8.16 | 8.41 | 8.12 | 13.15M |
| July 16, 2025 | 8.25 | 8.32 | 8.32 | 8.44 | 8.12 | 14.48M |
| July 15, 2025 | 8.58 | 8.2 | 8.2 | 8.61 | 8.11 | 19.86M |
| July 14, 2025 | 8.51 | 8.58 | 8.58 | 8.69 | 8.43 | 13M |
| July 11, 2025 | 8.54 | 8.51 | 8.51 | 8.69 | 8.41 | 19.47M |
| July 10, 2025 | 8.17 | 8.49 | 8.49 | 8.58 | 8.16 | 22.17M |
| July 09, 2025 | 8.41 | 8.17 | 8.17 | 8.46 | 8.15 | 13.59M |
| July 08, 2025 | 8.18 | 8.41 | 8.41 | 8.47 | 8.04 | 18.43M |
| July 07, 2025 | 8.33 | 8.13 | 8.13 | 8.33 | 8.03 | 9.65M |
| July 04, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.02 | 17.41M |
| July 03, 2025 | 8.19 | 8.28 | 8.28 | 8.44 | 8.18 | 24.96M |
| July 02, 2025 | 7.62 | 8.26 | 8.26 | 8.27 | 7.62 | 30.87M |
| June 30, 2025 | 7.61 | 7.54 | 7.54 | 7.63 | 7.44 | 7.06M |
| June 27, 2025 | 7.5 | 7.61 | 7.61 | 7.71 | 7.5 | 12.21M |
| June 26, 2025 | 7.47 | 7.5 | 7.5 | 7.6 | 7.36 | 10.73M |
| June 25, 2025 | 7.38 | 7.42 | 7.42 | 7.47 | 7.31 | 7.38M |
| June 24, 2025 | 7.17 | 7.31 | 7.31 | 7.35 | 7.11 | 9.93M |
| June 23, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 6.94 | 7.3M |
| June 20, 2025 | 7.34 | 7.06 | 7.06 | 7.4 | 6.93 | 29.98M |
| June 19, 2025 | 7.72 | 7.34 | 7.34 | 7.72 | 7.28 | 15.8M |
| June 18, 2025 | 7.92 | 7.7 | 7.7 | 7.92 | 7.67 | 6.3M |
| June 17, 2025 | 7.83 | 7.86 | 7.86 | 7.95 | 7.8 | 4.21M |
| June 16, 2025 | 7.67 | 7.83 | 7.83 | 7.84 | 7.67 | 3.44M |
| June 13, 2025 | 7.9 | 7.73 | 7.73 | 7.9 | 7.64 | 9.05M |
| June 12, 2025 | 7.98 | 7.95 | 7.95 | 8.04 | 7.93 | 6.28M |
| June 11, 2025 | 7.89 | 7.99 | 7.99 | 8.03 | 7.89 | 7.44M |
| June 10, 2025 | 7.95 | 7.87 | 7.87 | 7.97 | 7.8 | 15.29M |
| June 09, 2025 | 7.83 | 7.88 | 7.88 | 7.98 | 7.83 | 4.71M |
| June 06, 2025 | 7.73 | 7.83 | 7.83 | 7.85 | 7.72 | 6.88M |
| June 05, 2025 | 7.69 | 7.78 | 7.78 | 7.8 | 7.67 | 5.04M |
| June 04, 2025 | 7.5 | 7.69 | 7.69 | 7.69 | 7.5 | 8.33M |
| June 03, 2025 | 7.38 | 7.54 | 7.54 | 7.57 | 7.38 | 6.87M |
| June 02, 2025 | 7.44 | 7.48 | 7.38 | 7.48 | 7.25 | 6.55M |
| May 30, 2025 | 7.53 | 7.48 | 7.48 | 7.61 | 7.42 | 9.94M |
| May 29, 2025 | 7.52 | 7.53 | 7.53 | 7.56 | 7.46 | 9.28M |
| May 28, 2025 | 7.52 | 7.51 | 7.51 | 7.6 | 7.47 | 7.6M |
| May 27, 2025 | 7.65 | 7.58 | 7.58 | 7.71 | 7.51 | 7.71M |
| May 26, 2025 | 7.35 | 7.62 | 7.62 | 7.64 | 7.35 | 4.3M |