8.48
+0.75(+9.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.41 | 7.72 | 7.72 | 7.78 | 7.41 | 60.55M |
| September 04, 2025 | 7.2 | 7.25 | 7.25 | 7.46 | 7.2 | 40.24M |
| September 03, 2025 | 7.29 | 7.15 | 7.15 | 7.33 | 7.11 | 16.24M |
| September 02, 2025 | 7.33 | 7.23 | 7.23 | 7.46 | 7.16 | 22.68M |
| September 01, 2025 | 7 | 7.29 | 7.29 | 7.43 | 7 | 60.67M |
| August 29, 2025 | 6.94 | 6.97 | 6.97 | 7.1 | 6.92 | 24.48M |
| August 28, 2025 | 7.01 | 6.94 | 6.94 | 7.23 | 6.88 | 29.24M |
| August 27, 2025 | 7.19 | 7.02 | 7.02 | 7.22 | 7 | 21.26M |
| August 26, 2025 | 7.14 | 7.2 | 7.2 | 7.37 | 7.13 | 35.82M |
| August 25, 2025 | 7.27 | 7.14 | 7.14 | 7.33 | 7.08 | 30.99M |
| August 22, 2025 | 6.87 | 7.19 | 7.19 | 7.29 | 6.87 | 82.06M |
| August 21, 2025 | 6.51 | 6.68 | 6.68 | 6.73 | 6.49 | 26.84M |
| August 20, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.42 | 6.99M |
| August 19, 2025 | 6.45 | 6.5 | 6.5 | 6.51 | 6.43 | 8.24M |
| August 18, 2025 | 6.52 | 6.43 | 6.43 | 6.57 | 6.41 | 21.65M |
| August 15, 2025 | 6.56 | 6.54 | 6.54 | 6.56 | 6.46 | 13.92M |
| August 14, 2025 | 6.74 | 6.57 | 6.57 | 6.74 | 6.53 | 28.91M |
| August 13, 2025 | 6.72 | 6.69 | 6.69 | 6.77 | 6.63 | 23.7M |
| August 12, 2025 | 6.74 | 6.73 | 6.73 | 6.8 | 6.69 | 9.77M |
| August 11, 2025 | 6.72 | 6.79 | 6.79 | 6.8 | 6.6 | 22.16M |
| August 08, 2025 | 6.69 | 6.76 | 6.76 | 6.88 | 6.68 | 22.41M |
| August 07, 2025 | 6.76 | 6.72 | 6.72 | 6.81 | 6.69 | 10.38M |
| August 06, 2025 | 6.59 | 6.76 | 6.76 | 6.82 | 6.57 | 27.94M |
| August 05, 2025 | 6.43 | 6.54 | 6.54 | 6.59 | 6.42 | 16.7M |
| August 04, 2025 | 6.36 | 6.4 | 6.4 | 6.41 | 6.26 | 6.35M |
| August 01, 2025 | 6.35 | 6.36 | 6.36 | 6.45 | 6.35 | 6.7M |
| July 31, 2025 | 6.59 | 6.39 | 6.39 | 6.59 | 6.3 | 21.17M |
| July 30, 2025 | 6.55 | 6.61 | 6.61 | 6.7 | 6.55 | 9.67M |
| July 29, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.52 | 8.14M |
| July 28, 2025 | 6.73 | 6.58 | 6.58 | 6.75 | 6.56 | 14.61M |
| July 25, 2025 | 6.8 | 6.7 | 6.7 | 6.85 | 6.67 | 15.45M |
| July 24, 2025 | 6.73 | 6.81 | 6.81 | 6.88 | 6.68 | 27.23M |
| July 23, 2025 | 6.68 | 6.67 | 6.67 | 6.76 | 6.6 | 21.21M |
| July 22, 2025 | 6.52 | 6.64 | 6.64 | 6.7 | 6.48 | 15.67M |
| July 21, 2025 | 6.42 | 6.54 | 6.54 | 6.54 | 6.37 | 16.62M |
| July 18, 2025 | 6.37 | 6.42 | 6.42 | 6.45 | 6.37 | 14.89M |
| July 17, 2025 | 6.5 | 6.37 | 6.37 | 6.51 | 6.33 | 21.65M |
| July 16, 2025 | 6.71 | 6.67 | 6.44 | 6.73 | 6.65 | 16.03M |
| July 15, 2025 | 6.82 | 6.71 | 6.48 | 6.84 | 6.62 | 22.39M |
| July 14, 2025 | 6.75 | 6.83 | 6.59 | 6.87 | 6.72 | 16.03M |
| July 11, 2025 | 6.77 | 6.75 | 6.75 | 6.86 | 6.7 | 18.72M |
| July 10, 2025 | 6.68 | 6.77 | 6.77 | 6.83 | 6.68 | 13.55M |
| July 09, 2025 | 6.59 | 6.68 | 6.68 | 6.78 | 6.59 | 16.38M |
| July 08, 2025 | 6.61 | 6.63 | 6.63 | 6.68 | 6.55 | 9.8M |
| July 07, 2025 | 6.57 | 6.66 | 6.66 | 6.67 | 6.5 | 11.01M |
| July 04, 2025 | 6.66 | 6.59 | 6.59 | 6.67 | 6.57 | 11.75M |
| July 03, 2025 | 6.68 | 6.66 | 6.66 | 6.75 | 6.6 | 13.85M |
| July 02, 2025 | 6.57 | 6.65 | 6.65 | 6.73 | 6.51 | 18.69M |
| June 30, 2025 | 6.6 | 6.51 | 6.51 | 6.61 | 6.5 | 18.98M |
| June 27, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.57 | 25.71M |
| June 26, 2025 | 6.7 | 6.69 | 6.69 | 6.82 | 6.66 | 26.52M |
| June 25, 2025 | 6.71 | 6.7 | 6.7 | 6.83 | 6.55 | 41.77M |
| June 24, 2025 | 6.88 | 6.71 | 6.71 | 6.88 | 6.54 | 100.39M |
| June 23, 2025 | 7.57 | 7.44 | 7.44 | 7.88 | 7.22 | 105.31M |
| June 20, 2025 | 6.94 | 7.1 | 7.1 | 7.17 | 6.81 | 34.72M |
| June 19, 2025 | 6.99 | 6.94 | 6.94 | 7.06 | 6.68 | 37.25M |
| June 18, 2025 | 7.15 | 6.95 | 6.95 | 7.34 | 6.82 | 38.63M |
| June 17, 2025 | 6.84 | 6.94 | 6.94 | 7.1 | 6.62 | 51.63M |
| June 16, 2025 | 7.03 | 6.85 | 6.85 | 7.08 | 6.74 | 57.59M |
| June 13, 2025 | 6.55 | 6.85 | 6.85 | 7.12 | 6.55 | 101.89M |