9.27
-0.13(-1.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.4 | 9.27 | 9.27 | 9.55 | 9.24 | 46.88M |
| August 15, 2025 | 9.3 | 9.4 | 9.4 | 9.46 | 9.23 | 29.13M |
| August 14, 2025 | 9.58 | 9.3 | 9.3 | 9.58 | 9.25 | 70.74M |
| August 13, 2025 | 9.82 | 9.73 | 9.73 | 9.9 | 9.64 | 37.15M |
| August 12, 2025 | 9.52 | 9.76 | 9.76 | 9.79 | 9.52 | 46.54M |
| August 11, 2025 | 9.52 | 9.48 | 9.48 | 9.68 | 9.41 | 22.01M |
| August 08, 2025 | 9.67 | 9.52 | 9.52 | 9.76 | 9.45 | 28.1M |
| August 07, 2025 | 9.66 | 9.66 | 9.66 | 9.7 | 9.44 | 30.37M |
| August 06, 2025 | 9.32 | 9.58 | 9.58 | 9.73 | 9.27 | 66.99M |
| August 05, 2025 | 9.22 | 9.27 | 9.27 | 9.31 | 9.11 | 19.43M |
| August 04, 2025 | 8.91 | 9.17 | 9.17 | 9.2 | 8.85 | 21.98M |
| August 01, 2025 | 8.91 | 8.95 | 8.95 | 9.05 | 8.91 | 26.45M |
| July 31, 2025 | 9.14 | 8.96 | 8.96 | 9.14 | 8.84 | 55.27M |
| July 30, 2025 | 9.2 | 9.2 | 9.2 | 9.4 | 9.14 | 50.3M |
| July 29, 2025 | 9.08 | 9.19 | 9.19 | 9.2 | 8.92 | 52.66M |
| July 28, 2025 | 9.32 | 9.12 | 9.12 | 9.34 | 9.06 | 73.8M |
| July 25, 2025 | 9.66 | 9.49 | 9.49 | 9.86 | 9.42 | 44.16M |
| July 24, 2025 | 9.45 | 9.63 | 9.63 | 9.72 | 9.3 | 77.89M |
| July 23, 2025 | 9.88 | 9.46 | 9.46 | 9.91 | 9.37 | 133.19M |
| July 22, 2025 | 8.65 | 9.42 | 9.42 | 9.5 | 8.58 | 226.21M |
| July 21, 2025 | 8.27 | 8.6 | 8.6 | 8.62 | 8.26 | 72.05M |
| July 18, 2025 | 8.22 | 8.23 | 8.23 | 8.31 | 8.2 | 16.41M |
| July 17, 2025 | 8.26 | 8.16 | 8.16 | 8.26 | 8.13 | 18.35M |
| July 16, 2025 | 8.28 | 8.21 | 8.21 | 8.3 | 8.2 | 18.04M |
| July 15, 2025 | 8.55 | 8.28 | 8.28 | 8.55 | 8.21 | 42.19M |
| July 14, 2025 | 8.36 | 8.53 | 8.53 | 8.55 | 8.36 | 37.67M |
| July 11, 2025 | 8.26 | 8.33 | 8.33 | 8.41 | 8.26 | 38.24M |
| July 10, 2025 | 8.1 | 8.26 | 8.26 | 8.27 | 8.09 | 29.47M |
| July 09, 2025 | 8.13 | 8.1 | 8.1 | 8.16 | 8.05 | 18.69M |
| July 08, 2025 | 8.06 | 8.1 | 8.1 | 8.14 | 8.03 | 13.77M |
| July 07, 2025 | 8.12 | 8.05 | 8.05 | 8.12 | 7.98 | 15.57M |
| July 04, 2025 | 8.11 | 8.09 | 8.09 | 8.13 | 8.03 | 18.93M |
| July 03, 2025 | 8.13 | 8.1 | 8.1 | 8.28 | 8.06 | 24.41M |
| July 02, 2025 | 7.81 | 8.11 | 8.11 | 8.14 | 7.8 | 51.27M |
| June 30, 2025 | 7.79 | 7.81 | 7.81 | 7.84 | 7.74 | 20.97M |
| June 27, 2025 | 7.76 | 7.78 | 7.78 | 7.85 | 7.74 | 26.25M |
| June 26, 2025 | 7.76 | 7.72 | 7.72 | 7.82 | 7.7 | 30.48M |
| June 25, 2025 | 7.83 | 7.74 | 7.74 | 7.83 | 7.71 | 57.23M |
| June 24, 2025 | 7.82 | 7.8 | 7.8 | 7.86 | 7.72 | 49.63M |
| June 23, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.68 | 48.24M |
| June 20, 2025 | 7.84 | 7.81 | 7.81 | 7.93 | 7.76 | 45.46M |
| June 19, 2025 | 8.05 | 7.84 | 7.84 | 8.05 | 7.78 | 62.86M |
| June 18, 2025 | 8.26 | 8.07 | 8.07 | 8.26 | 8 | 45.57M |
| June 17, 2025 | 8.22 | 8.22 | 8.22 | 8.24 | 8.15 | 23.91M |
| June 16, 2025 | 8.56 | 8.2 | 8.2 | 8.56 | 8.15 | 61.72M |
| June 13, 2025 | 8.12 | 8.47 | 8.47 | 8.48 | 8.12 | 61.8M |
| June 12, 2025 | 8.33 | 8.1 | 8.1 | 8.35 | 8.07 | 53.11M |
| June 11, 2025 | 8.27 | 8.3 | 8.3 | 8.34 | 8.21 | 35.29M |
| June 10, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.11 | 39.35M |
| June 09, 2025 | 8.23 | 8.06 | 8.06 | 8.24 | 8.01 | 60.09M |
| June 06, 2025 | 8.46 | 8.23 | 8.23 | 8.51 | 8.16 | 56.54M |
| June 05, 2025 | 8.85 | 8.41 | 8.41 | 8.85 | 8.4 | 57.71M |
| June 04, 2025 | 9.24 | 9.38 | 8.79 | 9.43 | 9.13 | 46.03M |
| June 03, 2025 | 9.18 | 9.21 | 8.63 | 9.26 | 9.09 | 39.67M |
| June 02, 2025 | 9.41 | 9.14 | 9.14 | 9.41 | 8.9 | 18.85M |
| May 30, 2025 | 9.4 | 9.32 | 9.32 | 9.4 | 9.25 | 26.75M |
| May 29, 2025 | 9.29 | 9.4 | 9.4 | 9.41 | 9.24 | 24.92M |
| May 28, 2025 | 9.09 | 9.29 | 9.29 | 9.29 | 9.03 | 31.9M |
| May 27, 2025 | 9.09 | 9.08 | 9.08 | 9.18 | 9.04 | 13.98M |
| May 26, 2025 | 9.09 | 9.11 | 9.11 | 9.21 | 9.05 | 16.12M |