8.39
+0.18(+2.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8.2 | 8.39 | 8.39 | 8.48 | 8.16 | 14.05M |
| October 02, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.08 | 10.54M |
| September 30, 2025 | 8.26 | 8.31 | 8.31 | 8.35 | 8.17 | 30.29M |
| September 29, 2025 | 8.01 | 8.26 | 8.26 | 8.43 | 8.01 | 47.01M |
| September 26, 2025 | 7.74 | 7.87 | 7.87 | 8.2 | 7.71 | 43.6M |
| September 25, 2025 | 7.67 | 7.74 | 7.74 | 7.8 | 7.55 | 24.26M |
| September 24, 2025 | 7.58 | 7.68 | 7.68 | 7.73 | 7.55 | 19.9M |
| September 23, 2025 | 7.58 | 7.55 | 7.55 | 7.63 | 7.47 | 12.7M |
| September 22, 2025 | 7.65 | 7.58 | 7.58 | 7.68 | 7.48 | 14M |
| September 19, 2025 | 7.85 | 7.64 | 7.64 | 7.88 | 7.57 | 38.42M |
| September 18, 2025 | 7.71 | 7.92 | 7.92 | 8.14 | 7.65 | 48.84M |
| September 17, 2025 | 7.51 | 7.72 | 7.72 | 7.76 | 7.47 | 29.49M |
| September 16, 2025 | 7.47 | 7.51 | 7.51 | 7.65 | 7.47 | 22.4M |
| September 15, 2025 | 7.81 | 7.47 | 7.47 | 7.81 | 7.4 | 42.68M |
| September 12, 2025 | 8.01 | 7.85 | 7.85 | 8.01 | 7.8 | 29.4M |
| September 11, 2025 | 7.93 | 8.02 | 8.02 | 8.08 | 7.85 | 27.15M |
| September 10, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.74 | 32.49M |
| September 09, 2025 | 7.93 | 7.92 | 7.92 | 8.03 | 7.78 | 45.12M |
| September 08, 2025 | 7.42 | 7.87 | 7.87 | 7.88 | 7.42 | 79.9M |
| September 05, 2025 | 6.98 | 7.4 | 7.4 | 7.44 | 6.97 | 77.12M |
| September 04, 2025 | 6.8 | 7 | 7 | 7.07 | 6.79 | 57.55M |
| September 03, 2025 | 6.76 | 6.76 | 6.76 | 6.9 | 6.75 | 26.23M |
| September 02, 2025 | 6.78 | 6.75 | 6.75 | 6.85 | 6.72 | 15.91M |
| September 01, 2025 | 6.66 | 6.77 | 6.77 | 6.79 | 6.66 | 18.31M |
| August 29, 2025 | 6.71 | 6.72 | 6.72 | 6.82 | 6.7 | 20.69M |
| August 28, 2025 | 6.75 | 6.71 | 6.71 | 6.78 | 6.63 | 28.99M |
| August 27, 2025 | 6.87 | 6.75 | 6.75 | 6.97 | 6.71 | 41.33M |
| August 26, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.81 | 69.03M |
| August 25, 2025 | 6.88 | 6.87 | 6.87 | 6.94 | 6.81 | 30.82M |
| August 22, 2025 | 6.82 | 6.83 | 6.83 | 6.86 | 6.76 | 25.83M |
| August 21, 2025 | 6.86 | 6.81 | 6.81 | 6.93 | 6.75 | 39.44M |
| August 20, 2025 | 6.99 | 6.87 | 6.87 | 6.99 | 6.68 | 60.21M |
| August 19, 2025 | 7.07 | 7.06 | 7.06 | 7.17 | 7.05 | 22.59M |
| August 18, 2025 | 7.04 | 7.07 | 7.07 | 7.24 | 7.04 | 28.39M |
| August 15, 2025 | 6.99 | 7.06 | 7.06 | 7.08 | 6.9 | 13.52M |
| August 14, 2025 | 7.06 | 6.99 | 6.99 | 7.14 | 6.97 | 26.08M |
| August 13, 2025 | 7.07 | 7.06 | 7.06 | 7.13 | 7.01 | 22.75M |
| August 12, 2025 | 7.02 | 7.03 | 7.03 | 7.14 | 7 | 16.06M |
| August 11, 2025 | 7.02 | 7.02 | 7.02 | 7.07 | 6.97 | 12.4M |
| August 08, 2025 | 7.02 | 7.04 | 7.04 | 7.12 | 6.98 | 16.76M |
| August 07, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.9 | 18.09M |
| August 06, 2025 | 7.02 | 6.95 | 6.95 | 7.07 | 6.93 | 17.31M |
| August 05, 2025 | 6.96 | 7.02 | 7.02 | 7.06 | 6.91 | 12.68M |
| August 04, 2025 | 6.89 | 6.98 | 6.98 | 7.02 | 6.89 | 16.33M |
| August 01, 2025 | 7.1 | 6.99 | 6.99 | 7.11 | 6.94 | 13.78M |
| July 31, 2025 | 7.3 | 7.09 | 7.09 | 7.3 | 7.04 | 27.16M |
| July 30, 2025 | 7.28 | 7.3 | 7.3 | 7.4 | 7.24 | 20.71M |
| July 29, 2025 | 7.29 | 7.28 | 7.28 | 7.31 | 7.16 | 14.95M |
| July 28, 2025 | 7.23 | 7.29 | 7.29 | 7.36 | 7.18 | 16.98M |
| July 25, 2025 | 7.38 | 7.25 | 7.25 | 7.41 | 7.2 | 15.92M |
| July 24, 2025 | 7.29 | 7.4 | 7.4 | 7.44 | 7.26 | 23.58M |
| July 23, 2025 | 7.4 | 7.26 | 7.26 | 7.47 | 7.24 | 26.48M |
| July 22, 2025 | 7.14 | 7.39 | 7.39 | 7.44 | 7.1 | 69.1M |
| July 21, 2025 | 6.9 | 7.07 | 7.07 | 7.08 | 6.9 | 39.5M |
| July 18, 2025 | 6.92 | 6.87 | 6.87 | 6.94 | 6.86 | 25.86M |
| July 17, 2025 | 6.97 | 6.86 | 6.86 | 6.98 | 6.83 | 38.42M |
| July 16, 2025 | 7.1 | 6.93 | 6.93 | 7.13 | 6.9 | 39.73M |
| July 15, 2025 | 7.17 | 7.1 | 7.1 | 7.18 | 7.02 | 29.97M |
| July 14, 2025 | 7.21 | 7.15 | 7.15 | 7.31 | 7.14 | 19.18M |
| July 11, 2025 | 7.19 | 7.2 | 7.2 | 7.29 | 7.17 | 12.25M |