8.59
-0.27(-3.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 8.8 | 8.59 | 8.59 | 9.02 | 8.48 | 3.53M |
| April 25, 2025 | 9.05 | 8.86 | 8.86 | 9.18 | 8.78 | 2.23M |
| April 24, 2025 | 9.11 | 8.88 | 8.88 | 9.34 | 8.8 | 1.64M |
| April 23, 2025 | 9.25 | 9.18 | 9.18 | 9.46 | 9.14 | 2.04M |
| April 22, 2025 | 8.82 | 9.12 | 9.12 | 9.13 | 8.76 | 894,000 |
| April 18, 2025 | 9.29 | 8.93 | 8.93 | 9.29 | 8.85 | 1.19M |
| April 17, 2025 | 9.29 | 8.93 | 8.93 | 9.29 | 8.85 | 1.19M |
| April 16, 2025 | 9.26 | 9.01 | 9.01 | 9.36 | 8.98 | 2.03M |
| April 15, 2025 | 9.65 | 9.36 | 9.36 | 9.8 | 9.24 | 1.47M |
| April 14, 2025 | 9.93 | 9.55 | 9.55 | 9.99 | 9.44 | 4.72M |
| April 11, 2025 | 9.91 | 9.71 | 9.71 | 10.06 | 9.16 | 9.93M |
| April 10, 2025 | 9 | 8.76 | 8.76 | 9.14 | 8.67 | 2.05M |
| April 09, 2025 | 8.43 | 8.62 | 8.62 | 8.65 | 8.11 | 2.73M |
| April 08, 2025 | 8.28 | 8.57 | 8.57 | 8.65 | 8.28 | 2.62M |
| April 07, 2025 | 8.86 | 8.19 | 8.19 | 9.06 | 8.03 | 3.44M |
| April 03, 2025 | 9.72 | 9.64 | 9.64 | 9.87 | 9.42 | 1.77M |
| April 02, 2025 | 9.72 | 9.88 | 9.88 | 10.04 | 9.61 | 2.5M |
| April 01, 2025 | 9.46 | 9.7 | 9.7 | 9.92 | 9.33 | 2.62M |
| March 31, 2025 | 9.85 | 9.27 | 9.27 | 9.85 | 9.15 | 3.53M |
| March 28, 2025 | 9.77 | 9.85 | 9.85 | 10.08 | 9.7 | 3.68M |
| March 27, 2025 | 10.2 | 9.73 | 9.73 | 10.2 | 9.5 | 2.03M |
| March 26, 2025 | 9.8 | 9.94 | 9.94 | 10.08 | 9.26 | 5.62M |
| March 25, 2025 | 11.08 | 9.98 | 9.98 | 11.08 | 9.9 | 4.21M |
| March 24, 2025 | 10.8 | 10.72 | 10.72 | 11.18 | 10.42 | 3.46M |
| March 21, 2025 | 10.8 | 10.4 | 10.4 | 11.12 | 10.24 | 3.11M |
| March 20, 2025 | 10.88 | 10.7 | 10.7 | 10.96 | 10.48 | 3.98M |
| March 19, 2025 | 10.5 | 10.7 | 10.7 | 10.76 | 10.3 | 2.85M |
| March 18, 2025 | 10.52 | 10.5 | 10.5 | 10.7 | 10.1 | 4.18M |
| March 17, 2025 | 9.8 | 10.52 | 10.52 | 10.74 | 9.8 | 8.49M |
| March 14, 2025 | 9.15 | 9.64 | 9.64 | 9.9 | 9.15 | 5.98M |
| March 13, 2025 | 9.35 | 9.26 | 9.26 | 9.37 | 9.02 | 616,500 |
| March 12, 2025 | 9.13 | 9.18 | 9.18 | 9.21 | 9.09 | 14,003 |
| March 11, 2025 | 8.9 | 9.13 | 9.13 | 9.19 | 8.89 | 351,000 |
| March 10, 2025 | 9.2 | 9.06 | 9.06 | 9.2 | 8.98 | 216,500 |
| March 07, 2025 | 9.19 | 9.3 | 9.3 | 9.44 | 9.18 | 469,500 |
| March 06, 2025 | 9.2 | 9.25 | 9.25 | 9.38 | 9.1 | 676,500 |
| March 05, 2025 | 9 | 9.14 | 9.14 | 9.23 | 9 | 566,500 |
| March 04, 2025 | 8.88 | 8.84 | 8.84 | 8.92 | 8.71 | 456,000 |
| March 03, 2025 | 8.85 | 8.92 | 8.92 | 9.38 | 8.79 | 711,500 |
| February 28, 2025 | 9.01 | 9 | 9 | 9.2 | 8.89 | 1.01M |
| February 27, 2025 | 8.96 | 9.25 | 9.25 | 9.44 | 8.96 | 1.11M |
| February 26, 2025 | 8.89 | 8.95 | 8.95 | 9.04 | 8.87 | 700,000 |
| February 25, 2025 | 8.91 | 8.88 | 8.88 | 9.17 | 8.76 | 777,500 |
| February 24, 2025 | 8.98 | 9 | 9 | 9.13 | 8.9 | 470,500 |
| February 21, 2025 | 8.94 | 8.98 | 8.98 | 8.99 | 8.86 | 227,500 |
| February 20, 2025 | 9.01 | 8.93 | 8.93 | 9.01 | 8.8 | 271,500 |
| February 19, 2025 | 8.76 | 8.91 | 8.91 | 8.96 | 8.68 | 657,500 |
| February 18, 2025 | 8.99 | 8.78 | 8.78 | 8.99 | 8.67 | 371,500 |
| February 17, 2025 | 9.3 | 8.66 | 8.66 | 9.3 | 8.47 | 887,000 |
| February 14, 2025 | 8.88 | 8.82 | 8.82 | 8.88 | 8.6 | 412,000 |
| February 13, 2025 | 8.37 | 8.62 | 8.62 | 8.89 | 8.3 | 683,500 |
| February 12, 2025 | 8.41 | 8.64 | 8.64 | 8.64 | 8.4 | 395,500 |
| February 11, 2025 | 8.88 | 8.48 | 8.48 | 8.98 | 8.45 | 396,000 |
| February 10, 2025 | 8.34 | 8.65 | 8.65 | 8.82 | 8.32 | 691,700 |
| February 07, 2025 | 8.4 | 8.27 | 8.27 | 8.5 | 8.23 | 1.02M |
| February 06, 2025 | 8.2 | 8.32 | 8.32 | 8.39 | 8.18 | 360,380 |
| February 05, 2025 | 8.55 | 8.25 | 8.25 | 8.55 | 8.14 | 554,500 |
| February 04, 2025 | 8.07 | 8.52 | 8.52 | 8.67 | 8.07 | 432,500 |
| February 03, 2025 | 8.24 | 8.25 | 8.25 | 8.25 | 8 | 60,000 |
| January 28, 2025 | 8.12 | 8.16 | 8.16 | 8.23 | 8.12 | 17,000 |