8.52
-0.06(-0.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.45 | 8.52 | 8.53 | 8.68 | 8.26 | 411,100 |
| August 15, 2025 | 8.1 | 8.58 | 8.58 | 8.6 | 8.08 | 747,000 |
| August 14, 2025 | 8.41 | 8.2 | 8.2 | 8.73 | 8.2 | 1.11M |
| August 13, 2025 | 8.2 | 8.41 | 8.41 | 8.76 | 8.2 | 1.17M |
| August 12, 2025 | 8.44 | 8.78 | 8.78 | 8.8 | 8.37 | 761,620 |
| August 11, 2025 | 8.57 | 8.5 | 8.5 | 8.69 | 8.1 | 922,758 |
| August 08, 2025 | 8.5 | 8.59 | 8.59 | 8.74 | 8.37 | 460,487 |
| August 07, 2025 | 8.5 | 8.67 | 8.67 | 8.81 | 8.39 | 1.7M |
| August 06, 2025 | 8.75 | 8.42 | 8.42 | 8.75 | 7.98 | 2.34M |
| August 05, 2025 | 9.09 | 8.55 | 8.55 | 9.42 | 8.48 | 2.43M |
| August 04, 2025 | 9.7 | 9 | 9 | 9.7 | 8.96 | 1.21M |
| August 01, 2025 | 9.98 | 9.43 | 9.43 | 10.28 | 9 | 2.38M |
| July 31, 2025 | 10.24 | 10.02 | 10.02 | 10.26 | 9.8 | 1.25M |
| July 30, 2025 | 10.86 | 10.24 | 10.24 | 10.86 | 10 | 2.27M |
| July 29, 2025 | 11.08 | 10.86 | 10.86 | 11.28 | 10.34 | 3.01M |
| July 28, 2025 | 11.2 | 11.08 | 11.08 | 11.68 | 10.74 | 6.23M |
| July 25, 2025 | 9.98 | 11.92 | 11.92 | 12.26 | 9.98 | 8.32M |
| July 24, 2025 | 9.3 | 10.04 | 10.04 | 10.32 | 9.11 | 5.59M |
| July 23, 2025 | 8.63 | 8.97 | 8.97 | 9.1 | 8.5 | 1.2M |
| July 22, 2025 | 8.5 | 8.66 | 8.66 | 8.69 | 8.3 | 1.01M |
| July 21, 2025 | 8.88 | 8.58 | 8.58 | 9.01 | 8.58 | 1.19M |
| July 18, 2025 | 8.29 | 8.83 | 8.83 | 8.94 | 8.28 | 2.26M |
| July 17, 2025 | 8.65 | 8.23 | 8.23 | 9 | 7.8 | 3.16M |
| July 16, 2025 | 8.48 | 8.49 | 8.49 | 8.56 | 8.28 | 854,140 |
| July 15, 2025 | 8.51 | 8.48 | 8.48 | 8.75 | 8.24 | 1.69M |
| July 14, 2025 | 8.91 | 8.31 | 8.31 | 8.91 | 7.81 | 5.62M |
| July 11, 2025 | 8.87 | 9 | 9 | 9.42 | 8.51 | 3.38M |
| July 10, 2025 | 9.3 | 8.85 | 8.85 | 10.1 | 8.39 | 9.31M |
| July 09, 2025 | 8.99 | 9.4 | 9.4 | 9.71 | 8.3 | 6.67M |
| July 08, 2025 | 6.91 | 8.73 | 8.73 | 9 | 6.9 | 8.58M |
| July 07, 2025 | 5.78 | 7.25 | 7.25 | 7.39 | 5.75 | 6.42M |
| July 04, 2025 | 5.67 | 5.78 | 5.78 | 5.89 | 5.5 | 1.08M |
| July 03, 2025 | 5.75 | 5.67 | 5.67 | 5.82 | 5.65 | 385,644 |
| July 02, 2025 | 5.8 | 5.74 | 5.74 | 5.93 | 5.74 | 614,000 |
| June 30, 2025 | 6 | 5.93 | 5.93 | 6.12 | 5.81 | 597,840 |
| June 27, 2025 | 6.05 | 6 | 6 | 6.14 | 5.96 | 1.16M |
| June 26, 2025 | 6 | 6.03 | 6.03 | 6.3 | 5.96 | 2.2M |
| June 25, 2025 | 6.55 | 6.28 | 6.28 | 6.55 | 6.16 | 1.58M |
| June 24, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.32 | 1.11M |
| June 23, 2025 | 6.27 | 6.44 | 6.44 | 6.53 | 6.22 | 2.12M |
| June 20, 2025 | 6.54 | 6.27 | 6.27 | 6.63 | 6.08 | 1.05M |
| June 19, 2025 | 6.73 | 6.5 | 6.5 | 6.85 | 6.25 | 3.9M |
| June 18, 2025 | 6.37 | 6.34 | 6.34 | 6.49 | 5.95 | 1.94M |
| June 17, 2025 | 6.4 | 6.37 | 6.37 | 6.86 | 6.2 | 4.6M |
| June 16, 2025 | 5.65 | 6.16 | 6.16 | 6.2 | 5.64 | 2.65M |
| June 13, 2025 | 5.35 | 5.64 | 5.64 | 5.74 | 5.35 | 989,173 |
| June 12, 2025 | 5.2 | 5.35 | 5.35 | 5.45 | 5.16 | 557,561 |
| June 11, 2025 | 5.38 | 5.23 | 5.23 | 5.49 | 5.18 | 516,712 |
| June 10, 2025 | 5.63 | 5.49 | 5.49 | 6 | 5.3 | 612,427 |
| June 09, 2025 | 5.26 | 5.48 | 5.48 | 5.57 | 5.2 | 841,052 |
| June 06, 2025 | 5.67 | 5.26 | 5.26 | 5.67 | 4.88 | 1.58M |
| June 05, 2025 | 5.55 | 5.56 | 5.56 | 5.68 | 5.4 | 1.22M |
| June 04, 2025 | 5.85 | 5.54 | 5.54 | 5.97 | 5.5 | 1.58M |
| June 03, 2025 | 6.07 | 5.85 | 5.85 | 6.18 | 5.85 | 3.59M |
| June 02, 2025 | 6 | 5.99 | 5.99 | 6.2 | 5.7 | 3.64M |
| May 30, 2025 | 5.48 | 5.92 | 5.92 | 6.16 | 5.42 | 3.26M |
| May 29, 2025 | 4.19 | 5.36 | 5.36 | 5.49 | 4.15 | 3.03M |
| May 28, 2025 | 4.08 | 4.19 | 4.19 | 4.35 | 4.08 | 305,619 |
| May 27, 2025 | 3.6 | 4.3 | 4.3 | 4.3 | 3.6 | 452,482 |
| May 26, 2025 | 3.42 | 3.78 | 3.78 | 4 | 3.24 | 603,653 |