8.61
+0.05(+0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.56 | 8.61 | 8.61 | 9 | 8.34 | 9.03M |
| August 15, 2025 | 7.99 | 8.56 | 8.56 | 8.61 | 7.82 | 12.46M |
| August 14, 2025 | 7.8 | 8.05 | 8.05 | 8.09 | 7.63 | 14.49M |
| August 13, 2025 | 7.22 | 7.8 | 7.8 | 8 | 7.22 | 6.65M |
| August 12, 2025 | 7.44 | 7.25 | 7.25 | 7.48 | 7 | 2.9M |
| August 11, 2025 | 7.26 | 7.34 | 7.34 | 7.85 | 6.87 | 7.08M |
| August 08, 2025 | 7.39 | 7.26 | 7.26 | 7.46 | 7.19 | 3.94M |
| August 07, 2025 | 7.89 | 7.39 | 7.39 | 8.14 | 7.2 | 8.49M |
| August 06, 2025 | 8.26 | 7.94 | 7.94 | 8.28 | 7.56 | 6.9M |
| August 05, 2025 | 7.85 | 8.24 | 8.24 | 8.39 | 7.59 | 8.2M |
| August 04, 2025 | 8 | 7.87 | 7.87 | 8.14 | 7.49 | 5.89M |
| August 01, 2025 | 8.41 | 7.89 | 7.89 | 8.69 | 7.72 | 9.73M |
| July 31, 2025 | 8.82 | 8.41 | 8.41 | 8.98 | 8.36 | 11.63M |
| July 30, 2025 | 7.79 | 8.82 | 8.82 | 9.55 | 7.58 | 26.44M |
| July 29, 2025 | 7.49 | 7.79 | 7.79 | 8 | 7.37 | 19.87M |
| July 28, 2025 | 7.5 | 7.49 | 7.49 | 7.69 | 7.2 | 8.23M |
| July 25, 2025 | 7.4 | 7.48 | 7.48 | 7.51 | 7.07 | 5.08M |
| July 24, 2025 | 7.25 | 7.41 | 7.41 | 7.5 | 7.12 | 7.96M |
| July 23, 2025 | 6.98 | 7.24 | 7.24 | 7.6 | 6.94 | 8.71M |
| July 22, 2025 | 7.18 | 7 | 7 | 7.43 | 6.9 | 10.3M |
| July 21, 2025 | 6.8 | 7.11 | 7.11 | 7.24 | 6.44 | 16.31M |
| July 18, 2025 | 5.84 | 6.7 | 6.7 | 6.78 | 5.81 | 12.96M |
| July 17, 2025 | 5.53 | 5.84 | 5.84 | 5.85 | 5.36 | 10.36M |
| July 16, 2025 | 5.15 | 5.53 | 5.53 | 5.54 | 5.03 | 9.94M |
| July 15, 2025 | 5.17 | 5.04 | 5.04 | 5.17 | 4.86 | 5.4M |
| July 14, 2025 | 4.9 | 5.06 | 5.06 | 5.32 | 4.75 | 11.08M |
| July 11, 2025 | 4.72 | 4.72 | 4.72 | 4.98 | 4.7 | 2.76M |
| July 10, 2025 | 4.82 | 4.69 | 4.69 | 4.86 | 4.67 | 1.78M |
| July 09, 2025 | 4.74 | 4.83 | 4.83 | 4.94 | 4.67 | 2.06M |
| July 08, 2025 | 4.8 | 4.74 | 4.74 | 4.98 | 4.66 | 1.88M |
| July 07, 2025 | 4.88 | 4.73 | 4.73 | 4.96 | 4.7 | 1.68M |
| July 04, 2025 | 4.85 | 4.88 | 4.88 | 4.99 | 4.57 | 4.8M |
| July 03, 2025 | 4.63 | 4.79 | 4.79 | 4.85 | 4.54 | 2.97M |
| July 02, 2025 | 4.6 | 4.58 | 4.58 | 4.85 | 4.46 | 6.28M |
| June 30, 2025 | 4.27 | 4.34 | 4.34 | 4.5 | 4.24 | 3.1M |
| June 27, 2025 | 4.62 | 4.23 | 4.23 | 4.63 | 4.19 | 12.75M |
| June 26, 2025 | 4.83 | 4.67 | 4.67 | 4.83 | 4.5 | 3.24M |
| June 25, 2025 | 4.9 | 4.86 | 4.86 | 5.05 | 4.77 | 1.82M |
| June 24, 2025 | 4.81 | 4.9 | 4.9 | 5 | 4.64 | 6.15M |
| June 23, 2025 | 4.86 | 4.8 | 4.8 | 5.14 | 4.67 | 4.03M |
| June 20, 2025 | 4.65 | 4.88 | 4.88 | 4.88 | 4.56 | 2.79M |
| June 19, 2025 | 4.86 | 4.55 | 4.55 | 5 | 4.53 | 5.62M |
| June 18, 2025 | 4.56 | 4.82 | 4.82 | 4.89 | 4.56 | 4.11M |
| June 17, 2025 | 5.41 | 4.56 | 4.56 | 5.59 | 4.47 | 15.57M |
| June 16, 2025 | 5.17 | 5.36 | 5.36 | 5.46 | 5.1 | 4.36M |
| June 13, 2025 | 5.52 | 5.17 | 5.17 | 5.52 | 5.1 | 8.63M |
| June 12, 2025 | 5.39 | 5.52 | 5.52 | 5.81 | 5.35 | 6.95M |
| June 11, 2025 | 5.65 | 5.33 | 5.33 | 5.7 | 5.25 | 6.82M |
| June 10, 2025 | 5.62 | 5.66 | 5.66 | 5.8 | 5.43 | 7.12M |
| June 09, 2025 | 5.16 | 5.62 | 5.62 | 5.67 | 5.14 | 7M |
| June 06, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 4.92 | 6.8M |
| June 05, 2025 | 5.24 | 5.15 | 5.15 | 5.46 | 5.06 | 9.07M |
| June 04, 2025 | 5.25 | 5.19 | 5.19 | 5.39 | 5.05 | 8.75M |
| June 03, 2025 | 5.51 | 5.25 | 5.25 | 5.51 | 5.16 | 6.74M |
| June 02, 2025 | 5.79 | 5.47 | 5.47 | 5.79 | 5.36 | 5.24M |
| May 30, 2025 | 5.5 | 5.8 | 5.8 | 5.88 | 5.47 | 12.74M |
| May 29, 2025 | 4.79 | 5.37 | 5.37 | 5.44 | 4.76 | 10.19M |
| May 28, 2025 | 4.95 | 4.75 | 4.75 | 4.95 | 4.73 | 2.48M |
| May 27, 2025 | 4.42 | 4.9 | 4.9 | 4.91 | 4.37 | 8.24M |
| May 26, 2025 | 4.38 | 4.39 | 4.39 | 4.52 | 4.29 | 4.92M |