8.19
+0.47(+6.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.88 | 8.19 | 8.2 | 8.2 | 7.88 | 133,400 |
| August 15, 2025 | 7.72 | 7.72 | 7.72 | 7.79 | 7.66 | 113,200 |
| August 14, 2025 | 7.56 | 7.88 | 7.88 | 7.88 | 7.56 | 8,200 |
| August 13, 2025 | 7.55 | 7.56 | 7.56 | 7.56 | 7.32 | 15,200 |
| August 12, 2025 | 7.55 | 7.54 | 7.54 | 7.55 | 7.54 | 200 |
| August 11, 2025 | 7.43 | 7.54 | 7.54 | 7.54 | 7.28 | 49,000 |
| August 08, 2025 | 7.5 | 7.56 | 7.56 | 7.56 | 7.47 | 40,800 |
| August 07, 2025 | 7.46 | 7.47 | 7.47 | 7.62 | 7.4 | 40,647 |
| August 06, 2025 | 7.61 | 7.41 | 7.41 | 7.61 | 7.41 | 42,200 |
| August 05, 2025 | 8.02 | 7.71 | 7.71 | 8.02 | 7.7 | 2,600 |
| August 04, 2025 | 8.07 | 7.95 | 7.95 | 8.07 | 7.78 | 68,800 |
| August 01, 2025 | 8.35 | 8.04 | 8.04 | 8.35 | 7.3 | 2,600 |
| July 31, 2025 | 8.3 | 8.18 | 8.18 | 8.3 | 7.94 | 14,800 |
| July 30, 2025 | 7.86 | 8.07 | 7.95 | 8.1 | 7.86 | 28,600 |
| July 29, 2025 | 8.05 | 8.14 | 8.14 | 8.15 | 7.79 | 152,800 |
| July 28, 2025 | 8.33 | 8.05 | 8.05 | 8.33 | 8.04 | 28,600 |
| July 25, 2025 | 8.3 | 8.33 | 8.33 | 8.45 | 8.21 | 38,000 |
| July 24, 2025 | 8 | 8.31 | 8.31 | 8.4 | 7.94 | 217,800 |
| July 23, 2025 | 7.55 | 7.67 | 7.68 | 7.69 | 7.47 | 358,900 |
| July 22, 2025 | 7.61 | 7.56 | 7.56 | 7.61 | 7.45 | 5,400 |
| July 21, 2025 | 7.51 | 7.61 | 7.61 | 7.7 | 7.51 | 29,800 |
| July 18, 2025 | 7.79 | 7.52 | 7.52 | 7.79 | 7.36 | 49,600 |
| July 17, 2025 | 7.58 | 7.79 | 7.79 | 7.95 | 7.48 | 89,600 |
| July 16, 2025 | 8.4 | 7.97 | 7.97 | 8.4 | 7.65 | 8,200 |
| July 15, 2025 | 8 | 7.99 | 7.99 | 8 | 7.79 | 13,000 |
| July 14, 2025 | 7.76 | 8.11 | 8.11 | 8.14 | 7.76 | 10,400 |
| July 11, 2025 | 8.58 | 7.97 | 7.97 | 8.58 | 7.6 | 60,600 |
| July 10, 2025 | 7.88 | 7.7 | 7.7 | 7.88 | 7.47 | 112,000 |
| July 09, 2025 | 7.87 | 7.9 | 7.9 | 8.17 | 7.72 | 49,600 |
| July 08, 2025 | 8.1 | 8.2 | 8.2 | 8.21 | 8.1 | 2,200 |
| July 07, 2025 | 7.7 | 8.11 | 8.11 | 8.21 | 7.7 | 64,000 |
| July 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8 | 57,400 |
| July 03, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
| July 02, 2025 | 8.39 | 8.21 | 8.21 | 8.44 | 8.2 | 23,600 |
| June 30, 2025 | 8.57 | 8.39 | 8.39 | 8.57 | 7.66 | 55,600 |
| June 27, 2025 | 8.15 | 8.18 | 8.18 | 8.36 | 8.01 | 16,600 |
| June 26, 2025 | 8.02 | 8.23 | 8.23 | 8.38 | 8.01 | 90,000 |
| June 25, 2025 | 7.66 | 8.37 | 8.37 | 8.58 | 7.65 | 256,200 |
| June 24, 2025 | 8.41 | 8.42 | 8.42 | 8.42 | 7.65 | 79,800 |
| June 23, 2025 | 8.23 | 8.4 | 8.4 | 8.4 | 8.14 | 32,400 |
| June 20, 2025 | 7.9 | 8.41 | 8.41 | 8.41 | 7.9 | 478,200 |
| June 19, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.81 | 126,100 |
| June 18, 2025 | 7.7 | 7.94 | 7.94 | 7.99 | 7.69 | 281,700 |
| June 17, 2025 | 7.69 | 7.62 | 7.62 | 7.7 | 7.4 | 107,500 |
| June 16, 2025 | 7.39 | 7.52 | 7.52 | 7.52 | 7.25 | 470,400 |
| June 13, 2025 | 7.33 | 7.11 | 7.11 | 7.33 | 7.11 | 4,600 |
| June 12, 2025 | 7.34 | 7.22 | 7.22 | 7.48 | 7.22 | 139,200 |
| June 11, 2025 | 7 | 7.13 | 7.13 | 7.39 | 7 | 266,100 |
| June 10, 2025 | 6.81 | 6.99 | 6.99 | 7 | 6.63 | 37,400 |
| June 09, 2025 | 6.8 | 6.98 | 6.98 | 7 | 5.9 | 192,800 |
| June 06, 2025 | 6.88 | 6.7 | 6.68 | 6.89 | 6.63 | 28,600 |
| June 05, 2025 | 6.63 | 6.88 | 6.88 | 6.88 | 6.6 | 35,700 |
| June 04, 2025 | 6.59 | 6.63 | 6.63 | 6.64 | 6.59 | 81,400 |
| June 03, 2025 | 6.42 | 6.56 | 6.56 | 6.96 | 6.41 | 12,600 |
| June 02, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.3 | 27,400 |
| May 30, 2025 | 6.3 | 6.7 | 6.7 | 6.7 | 6.3 | 25,500 |
| May 29, 2025 | 6.2 | 6.39 | 6.39 | 6.55 | 6.12 | 143,800 |
| May 28, 2025 | 6.3 | 6.31 | 6.31 | 6.38 | 6.01 | 43,800 |
| May 27, 2025 | 6.3 | 6.37 | 6.37 | 6.55 | 6.3 | 27,200 |
| May 26, 2025 | 6.25 | 6.39 | 6.39 | 6.41 | 6.25 | 81,800 |