9.56
+0.17(+1.81%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 9.39 | 9.56 | 9.56 | 9.66 | 9.32 | 53.32M |
September 05, 2025 | 9.18 | 9.44 | 9.44 | 9.45 | 9.16 | 37.26M |
September 04, 2025 | 9.24 | 9.2 | 9.2 | 9.26 | 9.06 | 21.64M |
September 03, 2025 | 9.24 | 9.21 | 9.21 | 9.38 | 9.15 | 14.48M |
September 02, 2025 | 9.39 | 9.24 | 9.24 | 9.48 | 9.2 | 24.5M |
September 01, 2025 | 9.1 | 9.38 | 9.38 | 9.52 | 9 | 58.85M |
August 29, 2025 | 9.1 | 9.05 | 9.05 | 9.21 | 9.02 | 28.92M |
August 28, 2025 | 9.14 | 9.02 | 9.02 | 9.16 | 8.97 | 33.31M |
August 27, 2025 | 9.4 | 9.14 | 9.14 | 9.48 | 9.07 | 42.53M |
August 26, 2025 | 9.54 | 9.45 | 9.45 | 9.62 | 9.38 | 44.69M |
August 25, 2025 | 9.35 | 9.43 | 9.43 | 9.5 | 9.26 | 45.3M |
August 22, 2025 | 9.4 | 9.21 | 9.21 | 9.4 | 9.13 | 19.86M |
August 21, 2025 | 9.16 | 9.35 | 9.35 | 9.43 | 9.11 | 34.36M |
August 20, 2025 | 9.13 | 9.11 | 9.11 | 9.19 | 9.02 | 32.11M |
August 19, 2025 | 9.28 | 9.22 | 9.22 | 9.3 | 9.13 | 27.13M |
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 |