8.00
-0.42(-4.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.42 | 8 | 8 | 8.46 | 7.97 | 11.27M |
| August 15, 2025 | 8.44 | 8.42 | 8.42 | 8.58 | 8.35 | 2.58M |
| August 14, 2025 | 8.5 | 8.46 | 8.46 | 8.72 | 8.35 | 6.18M |
| August 13, 2025 | 8.4 | 8.5 | 8.5 | 8.72 | 8.4 | 7.99M |
| August 12, 2025 | 8.19 | 8.5 | 8.5 | 8.52 | 8.05 | 11.28M |
| August 11, 2025 | 8.07 | 8.12 | 8.12 | 8.21 | 7.8 | 5.94M |
| August 08, 2025 | 8.33 | 8.09 | 8.09 | 8.4 | 8.09 | 7.82M |
| August 07, 2025 | 8.38 | 8.53 | 8.53 | 8.66 | 8.2 | 8.48M |
| August 06, 2025 | 8.2 | 8.4 | 8.4 | 8.49 | 8.2 | 8.53M |
| August 05, 2025 | 8.13 | 8.22 | 8.22 | 8.39 | 7.99 | 3.08M |
| August 04, 2025 | 8.09 | 8.05 | 8.05 | 8.09 | 7.78 | 1.94M |
| August 01, 2025 | 7.98 | 7.88 | 7.88 | 8.09 | 7.85 | 2.33M |
| July 31, 2025 | 8.2 | 7.88 | 7.88 | 8.21 | 7.84 | 6.22M |
| July 30, 2025 | 8.26 | 8.24 | 8.24 | 8.44 | 8.13 | 9.25M |
| July 29, 2025 | 7.93 | 8.24 | 8.24 | 8.28 | 7.87 | 9.7M |
| July 28, 2025 | 8.3 | 8.04 | 8.04 | 8.3 | 7.9 | 13.1M |
| July 25, 2025 | 8.88 | 8.62 | 8.62 | 9.15 | 8.46 | 15.62M |
| July 24, 2025 | 8.21 | 8.66 | 8.66 | 8.94 | 8.21 | 22.47M |
| July 23, 2025 | 9.4 | 8.27 | 8.27 | 9.4 | 8.13 | 39.3M |
| July 22, 2025 | 7.64 | 8.5 | 8.5 | 9.55 | 7.64 | 82.5M |
| July 21, 2025 | 7.3 | 7.62 | 7.62 | 7.66 | 7.21 | 6.02M |
| July 18, 2025 | 7.28 | 7.21 | 7.21 | 7.91 | 7.17 | 15.83M |
| July 17, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 6.95 | 2.59M |
| July 16, 2025 | 7.11 | 7.08 | 7.08 | 7.2 | 7.03 | 2.3M |
| July 15, 2025 | 7.18 | 7.08 | 7.08 | 7.25 | 7.01 | 3.6M |
| July 14, 2025 | 7.48 | 7.26 | 7.26 | 7.8 | 7.21 | 8.91M |
| July 11, 2025 | 7.26 | 7.37 | 7.37 | 7.67 | 7.26 | 6.48M |
| July 10, 2025 | 7.12 | 7.17 | 7.17 | 7.26 | 6.97 | 2.92M |
| July 09, 2025 | 7.05 | 7.11 | 7.11 | 7.25 | 6.99 | 5.04M |
| July 08, 2025 | 6.8 | 7.02 | 7.02 | 7.06 | 6.8 | 2.81M |
| July 07, 2025 | 6.86 | 6.86 | 6.86 | 6.95 | 6.67 | 2.59M |
| July 04, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.73 | 2.31M |
| July 03, 2025 | 6.94 | 7.02 | 7.02 | 7.14 | 6.86 | 5.79M |
| July 02, 2025 | 6.4 | 6.94 | 6.94 | 7.15 | 6.4 | 15.56M |
| June 30, 2025 | 6.39 | 6.35 | 6.35 | 6.39 | 6.25 | 1.84M |
| June 27, 2025 | 6.17 | 6.32 | 6.32 | 6.48 | 6.17 | 3.79M |
| June 26, 2025 | 6.07 | 6.19 | 6.19 | 6.23 | 6.03 | 2.56M |
| June 25, 2025 | 6.16 | 6.07 | 6.07 | 6.16 | 6.02 | 2.1M |
| June 24, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.12 | 984,000 |
| June 23, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.03 | 1.81M |
| June 20, 2025 | 6.36 | 6.13 | 6.13 | 6.44 | 6.1 | 4.93M |
| June 19, 2025 | 6.58 | 6.42 | 6.42 | 6.58 | 6.33 | 3.42M |
| June 18, 2025 | 6.27 | 6.46 | 6.46 | 6.69 | 6.2 | 4.53M |
| June 17, 2025 | 6.37 | 6.28 | 6.28 | 6.37 | 6.28 | 1.63M |
| June 16, 2025 | 6.32 | 6.39 | 6.39 | 6.4 | 6.25 | 2.05M |
| June 13, 2025 | 6.42 | 6.3 | 6.3 | 6.52 | 6.22 | 2.81M |
| June 12, 2025 | 6.46 | 6.38 | 6.38 | 6.59 | 6.31 | 3.38M |
| June 11, 2025 | 6.23 | 6.46 | 6.46 | 6.48 | 6.23 | 2.29M |
| June 10, 2025 | 6.19 | 6.23 | 6.23 | 6.33 | 6.19 | 1.38M |
| June 09, 2025 | 6.35 | 6.24 | 6.24 | 6.39 | 6.19 | 2.06M |
| June 06, 2025 | 6.22 | 6.35 | 6.35 | 6.4 | 6.22 | 2.14M |
| June 05, 2025 | 6.49 | 6.19 | 6.19 | 6.49 | 6.19 | 1.98M |
| June 04, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.21 | 1.99M |
| June 03, 2025 | 6.34 | 6.26 | 6.26 | 6.47 | 6.23 | 2.93M |
| June 02, 2025 | 6.08 | 6.5 | 6.5 | 6.61 | 5.9 | 3.78M |
| May 30, 2025 | 6.25 | 6.14 | 6.14 | 6.25 | 6.11 | 1.98M |
| May 29, 2025 | 6.62 | 6.27 | 6.27 | 6.62 | 6.22 | 5.87M |
| May 28, 2025 | 6.52 | 6.74 | 6.74 | 6.8 | 6.52 | 5.93M |
| May 27, 2025 | 5.97 | 6.64 | 6.64 | 6.69 | 5.96 | 13.49M |
| May 26, 2025 | 5.76 | 5.9 | 5.9 | 5.99 | 5.73 | 1.71M |