9.01
+0.1(+1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.5 | 8.9 | 8.9 | 8.99 | 8.41 | 154.35M |
| September 04, 2025 | 8.76 | 8.39 | 8.39 | 8.79 | 8.31 | 101.41M |
| September 03, 2025 | 8.68 | 8.63 | 8.63 | 8.85 | 8.52 | 114.32M |
| September 02, 2025 | 8.55 | 8.49 | 8.49 | 8.67 | 8.34 | 92.14M |
| September 01, 2025 | 8.2 | 8.61 | 8.61 | 8.63 | 8.05 | 175.72M |
| August 29, 2025 | 7.71 | 8.11 | 8.11 | 8.28 | 7.7 | 144.44M |
| August 28, 2025 | 7.98 | 7.74 | 7.69 | 8 | 7.54 | 144.35M |
| August 27, 2025 | 8.33 | 7.91 | 7.86 | 8.38 | 7.8 | 184.91M |
| August 26, 2025 | 8.39 | 8.3 | 8.25 | 8.46 | 8.17 | 132.82M |
| August 25, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.17 | 142.3M |
| August 22, 2025 | 8 | 8.17 | 8.17 | 8.2 | 7.88 | 214.87M |
| August 21, 2025 | 7.5 | 7.72 | 7.72 | 7.79 | 7.5 | 143.06M |
| August 20, 2025 | 7.3 | 7.46 | 7.46 | 7.52 | 7.16 | 214.2M |
| August 19, 2025 | 7.88 | 7.39 | 7.39 | 7.91 | 7.28 | 366.52M |
| August 18, 2025 | 7.92 | 7.91 | 7.91 | 8.05 | 7.74 | 145.8M |
| August 15, 2025 | 7.6 | 7.82 | 7.82 | 8 | 7.51 | 170.3M |
| August 14, 2025 | 7.7 | 7.62 | 7.62 | 7.76 | 7.53 | 159.82M |
| August 13, 2025 | 7.47 | 7.71 | 7.71 | 7.73 | 7.41 | 148.22M |
| August 12, 2025 | 7.42 | 7.49 | 7.49 | 7.59 | 7.39 | 109.73M |
| August 11, 2025 | 7.36 | 7.43 | 7.43 | 7.47 | 6.99 | 168.12M |
| August 08, 2025 | 7.28 | 7.36 | 7.36 | 7.4 | 7.16 | 156.22M |
| August 07, 2025 | 7.5 | 7.29 | 7.29 | 7.56 | 7.18 | 172.06M |
| August 06, 2025 | 7.5 | 7.5 | 7.5 | 7.6 | 7.35 | 119.95M |
| August 05, 2025 | 7.26 | 7.48 | 7.48 | 7.52 | 7.23 | 176.55M |
| August 04, 2025 | 7.08 | 7.25 | 7.25 | 7.33 | 7.03 | 121.27M |
| August 01, 2025 | 7.47 | 7.32 | 7.32 | 7.72 | 7.23 | 163.88M |
| July 31, 2025 | 7.67 | 7.52 | 7.52 | 7.85 | 7.46 | 224.19M |
| July 30, 2025 | 7.45 | 7.52 | 7.52 | 7.85 | 7.3 | 278.84M |
| July 29, 2025 | 7.25 | 7.55 | 7.55 | 7.57 | 7.19 | 264.68M |
| July 28, 2025 | 6.93 | 7.25 | 7.25 | 7.29 | 6.91 | 230.52M |
| July 25, 2025 | 6.76 | 6.77 | 6.77 | 7.03 | 6.72 | 161.18M |
| July 24, 2025 | 6.68 | 6.71 | 6.71 | 6.79 | 6.52 | 171.47M |
| July 23, 2025 | 6.93 | 6.69 | 6.69 | 6.96 | 6.62 | 247.38M |
| July 22, 2025 | 6.88 | 6.9 | 6.9 | 7.17 | 6.81 | 213.76M |
| July 21, 2025 | 6.9 | 6.88 | 6.88 | 6.96 | 6.64 | 164.45M |
| July 18, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.79 | 169.06M |
| July 17, 2025 | 6.45 | 6.82 | 6.82 | 6.92 | 6.45 | 322.3M |
| July 16, 2025 | 6.72 | 6.44 | 6.44 | 6.72 | 6.37 | 313.1M |
| July 15, 2025 | 6.14 | 6.37 | 6.37 | 6.42 | 6.09 | 254.45M |
| July 14, 2025 | 5.93 | 6.07 | 6.07 | 6.17 | 5.81 | 121.57M |
| July 11, 2025 | 5.98 | 5.93 | 5.93 | 6.06 | 5.82 | 129.81M |
| July 10, 2025 | 5.85 | 5.92 | 5.92 | 6.07 | 5.83 | 177.29M |
| July 09, 2025 | 5.36 | 5.91 | 5.91 | 5.95 | 5.24 | 298.42M |
| July 08, 2025 | 5.5 | 5.37 | 5.37 | 5.55 | 5.31 | 154.48M |
| July 07, 2025 | 5.6 | 5.5 | 5.5 | 5.63 | 5.47 | 94.06M |
| July 04, 2025 | 5.47 | 5.6 | 5.6 | 5.6 | 5.44 | 118.51M |
| July 03, 2025 | 5.38 | 5.45 | 5.45 | 5.5 | 5.33 | 181.92M |
| July 02, 2025 | 5.36 | 5.33 | 5.33 | 5.52 | 5.27 | 179.02M |
| June 30, 2025 | 5.38 | 5.26 | 5.26 | 5.38 | 5.19 | 134.97M |
| June 27, 2025 | 5.18 | 5.3 | 5.3 | 5.35 | 5.11 | 148.96M |
| June 26, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.07 | 137M |
| June 25, 2025 | 5.3 | 5.24 | 5.24 | 5.31 | 5.13 | 137.58M |
| June 24, 2025 | 5.25 | 5.23 | 5.23 | 5.32 | 5.17 | 175.3M |
| June 23, 2025 | 5 | 5.16 | 5.16 | 5.2 | 4.88 | 163.22M |
| June 20, 2025 | 4.87 | 4.99 | 4.99 | 5 | 4.81 | 108.33M |
| June 19, 2025 | 4.99 | 4.85 | 4.85 | 5.05 | 4.79 | 151.14M |
| June 18, 2025 | 4.97 | 4.96 | 4.96 | 5.04 | 4.88 | 155.67M |
| June 17, 2025 | 5.34 | 5 | 5 | 5.36 | 4.94 | 225.75M |
| June 16, 2025 | 5.4 | 5.28 | 5.28 | 5.54 | 5.24 | 207.79M |
| June 13, 2025 | 5.78 | 5.53 | 5.49 | 5.78 | 5.32 | 393.84M |