8.00
+0.01(+0.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8 | 8 | 8 | 8.21 | 7.85 | 16.89M |
| September 25, 2025 | 8.18 | 8 | 8 | 8.18 | 7.97 | 11.35M |
| September 24, 2025 | 8.2 | 8.07 | 8.07 | 8.2 | 7.94 | 8.99M |
| September 23, 2025 | 8.02 | 8.22 | 8.22 | 8.44 | 8.01 | 14.9M |
| September 22, 2025 | 8.29 | 8.02 | 8.02 | 8.29 | 7.91 | 16.89M |
| September 19, 2025 | 8.01 | 8.05 | 8.05 | 8.1 | 7.8 | 14.27M |
| September 18, 2025 | 7.73 | 8.01 | 8.01 | 8.4 | 7.73 | 42.81M |
| September 17, 2025 | 7.68 | 7.67 | 7.67 | 7.79 | 7.56 | 12.93M |
| September 16, 2025 | 7.3 | 7.68 | 7.68 | 7.74 | 7.2 | 26.62M |
| September 15, 2025 | 6.95 | 7.21 | 7.21 | 7.4 | 6.9 | 23.2M |
| September 12, 2025 | 6.85 | 6.78 | 6.78 | 7.01 | 6.73 | 8.46M |
| September 11, 2025 | 6.76 | 6.8 | 6.8 | 6.86 | 6.58 | 11.27M |
| September 10, 2025 | 6.87 | 6.87 | 6.87 | 7.02 | 6.82 | 11.67M |
| September 09, 2025 | 7.05 | 6.8 | 6.8 | 7.05 | 6.75 | 10.61M |
| September 08, 2025 | 6.57 | 7 | 7 | 7.02 | 6.57 | 24.72M |
| September 05, 2025 | 6.53 | 6.48 | 6.48 | 6.54 | 6.31 | 10.69M |
| September 04, 2025 | 6.6 | 6.53 | 6.53 | 6.73 | 6.37 | 15.25M |
| September 03, 2025 | 6.35 | 6.6 | 6.6 | 6.71 | 6.32 | 16.81M |
| September 02, 2025 | 6.55 | 6.3 | 6.3 | 6.72 | 6.18 | 23.8M |
| September 01, 2025 | 6.9 | 6.57 | 6.57 | 6.92 | 6.53 | 12.24M |
| August 29, 2025 | 6.66 | 6.88 | 6.88 | 6.97 | 6.44 | 14.59M |
| August 28, 2025 | 6.89 | 6.59 | 6.59 | 6.89 | 6.46 | 17.03M |
| August 27, 2025 | 7.09 | 6.89 | 6.89 | 7.2 | 6.82 | 17.28M |
| August 26, 2025 | 6.82 | 7.01 | 7.01 | 7.08 | 6.68 | 30.81M |
| August 25, 2025 | 6.56 | 6.88 | 6.88 | 7.03 | 6.52 | 30.88M |
| August 22, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.36 | 12.63M |
| August 21, 2025 | 6.65 | 6.38 | 6.38 | 6.71 | 6.34 | 21.54M |
| August 20, 2025 | 6.5 | 6.65 | 6.65 | 6.75 | 6.3 | 24.09M |
| August 19, 2025 | 6.54 | 6.48 | 6.48 | 6.7 | 6.35 | 20.87M |
| August 18, 2025 | 6.39 | 6.46 | 6.46 | 6.6 | 6.31 | 24.28M |
| August 15, 2025 | 6.37 | 6.35 | 6.35 | 6.43 | 6.18 | 31.94M |
| August 14, 2025 | 7.5 | 6.37 | 6.37 | 7.55 | 6.27 | 84.04M |
| August 13, 2025 | 6.62 | 6.92 | 6.92 | 6.93 | 6.6 | 13.8M |
| August 12, 2025 | 6.5 | 6.61 | 6.61 | 6.7 | 6.45 | 8.47M |
| August 11, 2025 | 5.98 | 6.53 | 6.53 | 6.57 | 5.95 | 17.58M |
| August 08, 2025 | 6.17 | 5.97 | 5.97 | 6.17 | 5.93 | 7.78M |
| August 07, 2025 | 6.13 | 6.12 | 6.12 | 6.36 | 6.05 | 12.13M |
| August 06, 2025 | 6.03 | 6.14 | 6.14 | 6.16 | 6.03 | 4.4M |
| August 05, 2025 | 5.9 | 6.03 | 6.03 | 6.12 | 5.9 | 8.19M |
| August 04, 2025 | 5.71 | 5.88 | 5.88 | 5.92 | 5.65 | 4.85M |
| August 01, 2025 | 5.83 | 5.7 | 5.7 | 5.92 | 5.67 | 6.59M |
| July 31, 2025 | 5.92 | 5.9 | 5.9 | 6.02 | 5.85 | 10.01M |
| July 30, 2025 | 5.98 | 5.94 | 5.94 | 6.11 | 5.87 | 8.03M |
| July 29, 2025 | 6.24 | 6.06 | 6.06 | 6.24 | 5.94 | 19.52M |
| July 28, 2025 | 6.28 | 6.24 | 6.24 | 6.28 | 6.1 | 7.66M |
| July 25, 2025 | 6.39 | 6.28 | 6.28 | 6.4 | 6.12 | 12.49M |
| July 24, 2025 | 6.32 | 6.35 | 6.35 | 6.44 | 6.27 | 5.09M |
| July 23, 2025 | 6.34 | 6.32 | 6.32 | 6.53 | 6.22 | 6.23M |
| July 22, 2025 | 6.39 | 6.34 | 6.34 | 6.44 | 6.22 | 8.52M |
| July 21, 2025 | 6.37 | 6.39 | 6.39 | 6.49 | 6.28 | 12.19M |
| July 18, 2025 | 6.6 | 6.37 | 6.37 | 6.6 | 6.3 | 9.67M |
| July 17, 2025 | 5.93 | 6.5 | 6.5 | 6.59 | 5.93 | 31.59M |
| July 16, 2025 | 5.95 | 5.98 | 5.98 | 6.13 | 5.95 | 5.66M |
| July 15, 2025 | 5.83 | 6.01 | 6.01 | 6.01 | 5.8 | 12.68M |
| July 14, 2025 | 5.62 | 5.83 | 5.83 | 5.89 | 5.52 | 18.5M |
| July 11, 2025 | 5.6 | 5.62 | 5.62 | 5.77 | 5.59 | 9.2M |
| July 10, 2025 | 5.66 | 5.62 | 5.62 | 5.72 | 5.55 | 8.11M |
| July 09, 2025 | 5.74 | 5.73 | 5.73 | 5.8 | 5.68 | 9.09M |
| July 08, 2025 | 5.3 | 5.74 | 5.74 | 5.76 | 5.3 | 21.07M |
| July 07, 2025 | 5.66 | 5.31 | 5.31 | 5.66 | 5.25 | 17.97M |