8.48
-0.22(-2.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.7 | 8.48 | 8.48 | 8.77 | 8.44 | 16.05M |
| August 15, 2025 | 8 | 8.7 | 8.7 | 8.7 | 7.91 | 20.4M |
| August 14, 2025 | 8.13 | 8.01 | 8.01 | 8.14 | 7.93 | 8.38M |
| August 13, 2025 | 7.82 | 8.08 | 8.08 | 8.15 | 7.82 | 20.76M |
| August 12, 2025 | 7.64 | 7.73 | 7.73 | 7.76 | 7.59 | 7.67M |
| August 11, 2025 | 7.9 | 7.66 | 7.66 | 7.97 | 7.51 | 16.69M |
| August 08, 2025 | 7.62 | 7.85 | 7.85 | 7.93 | 7.62 | 13.13M |
| August 07, 2025 | 7.6 | 7.68 | 7.68 | 7.72 | 7.49 | 8.16M |
| August 06, 2025 | 7.59 | 7.67 | 7.67 | 7.83 | 7.59 | 7.87M |
| August 05, 2025 | 7.48 | 7.59 | 7.59 | 7.6 | 7.36 | 5.55M |
| August 04, 2025 | 7.3 | 7.47 | 7.47 | 7.48 | 7.28 | 19.25M |
| August 01, 2025 | 7.65 | 7.3 | 7.3 | 7.71 | 7.29 | 11.71M |
| July 31, 2025 | 7.85 | 7.65 | 7.65 | 7.95 | 7.57 | 17.11M |
| July 30, 2025 | 8 | 7.93 | 7.93 | 8.24 | 7.85 | 7.52M |
| July 29, 2025 | 7.83 | 7.94 | 7.94 | 7.94 | 7.67 | 13.33M |
| July 28, 2025 | 7.92 | 7.95 | 7.95 | 8.04 | 7.77 | 11.81M |
| July 25, 2025 | 7.97 | 7.92 | 7.92 | 8.02 | 7.71 | 15.4M |
| July 24, 2025 | 7.76 | 7.95 | 7.95 | 8.18 | 7.67 | 36.34M |
| July 23, 2025 | 8.12 | 8.12 | 8.12 | 8.35 | 7.94 | 20.01M |
| July 22, 2025 | 7.92 | 8.12 | 8.12 | 8.21 | 7.87 | 15.33M |
| July 21, 2025 | 7.58 | 7.87 | 7.87 | 7.93 | 7.58 | 12.59M |
| July 18, 2025 | 7.5 | 7.56 | 7.56 | 7.73 | 7.46 | 9.68M |
| July 17, 2025 | 7.59 | 7.41 | 7.41 | 7.59 | 7.36 | 10.47M |
| July 16, 2025 | 7.42 | 7.6 | 7.6 | 7.66 | 7.41 | 12.26M |
| July 15, 2025 | 7.45 | 7.42 | 7.42 | 7.49 | 7.19 | 12.75M |
| July 14, 2025 | 7.24 | 7.35 | 7.35 | 7.4 | 7.15 | 10.7M |
| July 11, 2025 | 7.1 | 7.15 | 7.15 | 7.35 | 7.08 | 13.44M |
| July 10, 2025 | 7.17 | 7.06 | 7.06 | 7.22 | 6.99 | 8.66M |
| July 09, 2025 | 7.31 | 7.17 | 7.17 | 7.31 | 6.89 | 25.75M |
| July 08, 2025 | 7.35 | 7.24 | 7.24 | 7.35 | 7.15 | 14.12M |
| July 07, 2025 | 7.32 | 7.29 | 7.29 | 7.32 | 7.08 | 20.33M |
| July 04, 2025 | 7.49 | 7.34 | 7.34 | 7.49 | 7.22 | 16.88M |
| July 03, 2025 | 7.64 | 7.55 | 7.55 | 7.66 | 7.35 | 18.37M |
| July 02, 2025 | 7.42 | 7.5 | 7.5 | 7.66 | 7.4 | 20.7M |
| June 30, 2025 | 7.43 | 7.29 | 7.29 | 7.52 | 7.13 | 11.73M |
| June 27, 2025 | 7.62 | 7.63 | 7.29 | 7.8 | 7.47 | 24.17M |
| June 26, 2025 | 7.12 | 7.38 | 7.05 | 7.4 | 7.1 | 15.14M |
| June 25, 2025 | 7.06 | 7.09 | 6.78 | 7.15 | 6.97 | 9.56M |
| June 24, 2025 | 6.96 | 7.05 | 6.74 | 7.12 | 6.91 | 12.43M |
| June 23, 2025 | 6.9 | 6.96 | 6.65 | 7 | 6.87 | 6.69M |
| June 20, 2025 | 6.87 | 6.95 | 6.95 | 7 | 6.87 | 8.08M |
| June 19, 2025 | 7.13 | 6.88 | 6.88 | 7.13 | 6.78 | 14.25M |
| June 18, 2025 | 7.03 | 7.13 | 7.13 | 7.18 | 7 | 11.63M |
| June 17, 2025 | 6.95 | 7.05 | 7.05 | 7.09 | 6.82 | 15.22M |
| June 16, 2025 | 6.96 | 6.89 | 6.89 | 7.14 | 6.74 | 20.84M |
| June 13, 2025 | 6.92 | 6.92 | 6.92 | 7.15 | 6.86 | 24.85M |
| June 12, 2025 | 6.86 | 6.92 | 6.92 | 7.05 | 6.83 | 24.44M |
| June 11, 2025 | 6.51 | 6.9 | 6.9 | 6.95 | 6.45 | 33.22M |
| June 10, 2025 | 6.28 | 6.51 | 6.51 | 6.56 | 6.22 | 19.16M |
| June 09, 2025 | 6.35 | 6.32 | 6.32 | 6.38 | 6.17 | 17.21M |
| June 06, 2025 | 6.18 | 6.35 | 6.35 | 6.39 | 6.13 | 16.31M |
| June 05, 2025 | 6.07 | 6.14 | 6.14 | 6.18 | 6.04 | 16.25M |
| June 04, 2025 | 5.92 | 6 | 6 | 6.02 | 5.85 | 10.97M |
| June 03, 2025 | 5.8 | 5.83 | 5.83 | 5.93 | 5.8 | 9.95M |
| June 02, 2025 | 5.76 | 5.78 | 5.78 | 5.8 | 5.64 | 1.96M |
| May 30, 2025 | 5.76 | 5.76 | 5.76 | 5.86 | 5.74 | 7.77M |
| May 29, 2025 | 5.83 | 5.83 | 5.83 | 5.86 | 5.76 | 6.55M |
| May 28, 2025 | 5.82 | 5.86 | 5.86 | 5.87 | 5.78 | 7.38M |
| May 27, 2025 | 5.87 | 5.86 | 5.86 | 5.92 | 5.81 | 6.99M |
| May 26, 2025 | 5.89 | 5.79 | 5.79 | 6.09 | 5.76 | 14.65M |