8.00
+0.01(+0.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8 | 8 | 8 | 8.2 | 7.86 | 9.4M |
| August 15, 2025 | 7.77 | 7.99 | 7.99 | 8.05 | 7.69 | 7.2M |
| August 14, 2025 | 7.99 | 7.8 | 7.8 | 7.99 | 7.65 | 5.55M |
| August 13, 2025 | 7.48 | 7.87 | 7.87 | 7.95 | 7.48 | 9.44M |
| August 12, 2025 | 7.63 | 7.48 | 7.48 | 7.64 | 7.36 | 6.05M |
| August 11, 2025 | 7.68 | 7.7 | 7.7 | 7.73 | 7.49 | 4.49M |
| August 08, 2025 | 7.75 | 7.68 | 7.68 | 7.84 | 7.6 | 6.89M |
| August 07, 2025 | 7.52 | 7.64 | 7.64 | 7.7 | 7.36 | 7.88M |
| August 06, 2025 | 7.55 | 7.52 | 7.52 | 7.6 | 7.1 | 16.79M |
| August 05, 2025 | 7.61 | 7.55 | 7.55 | 7.78 | 7.47 | 8.67M |
| August 04, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.27 | 4.55M |
| August 01, 2025 | 7.9 | 7.59 | 7.59 | 7.96 | 7.53 | 6.52M |
| July 31, 2025 | 7.57 | 7.81 | 7.81 | 8.01 | 7.52 | 13.69M |
| July 30, 2025 | 7.71 | 7.57 | 7.57 | 7.76 | 7.53 | 6.5M |
| July 29, 2025 | 7.63 | 7.73 | 7.73 | 7.76 | 7.45 | 7.41M |
| July 28, 2025 | 7.99 | 7.66 | 7.66 | 7.99 | 7.63 | 5.49M |
| July 25, 2025 | 7.91 | 7.99 | 7.99 | 8.04 | 7.78 | 5M |
| July 24, 2025 | 8.1 | 7.95 | 7.95 | 8.23 | 7.82 | 4.73M |
| July 23, 2025 | 7.7 | 7.96 | 7.96 | 8.14 | 7.62 | 10.15M |
| July 22, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.58 | 6.96M |
| July 21, 2025 | 8.05 | 7.79 | 7.79 | 8.05 | 7.78 | 6.76M |
| July 18, 2025 | 8.33 | 8.07 | 8.07 | 8.42 | 8.03 | 8.23M |
| July 17, 2025 | 8.14 | 8.33 | 8.33 | 8.42 | 8.02 | 8.79M |
| July 16, 2025 | 8.12 | 8.13 | 8.13 | 8.24 | 8.01 | 10.8M |
| July 15, 2025 | 7.54 | 8.12 | 8.12 | 8.15 | 7.54 | 24.95M |
| July 14, 2025 | 7.25 | 7.54 | 7.54 | 7.54 | 7.18 | 5.87M |
| July 11, 2025 | 7.36 | 7.25 | 7.25 | 7.36 | 7.21 | 3.75M |
| July 10, 2025 | 7.41 | 7.28 | 7.28 | 7.53 | 7.24 | 6.96M |
| July 09, 2025 | 7.67 | 7.41 | 7.41 | 7.67 | 7.32 | 7.64M |
| July 08, 2025 | 7.76 | 7.67 | 7.67 | 7.76 | 7.54 | 3.76M |
| July 07, 2025 | 7.94 | 7.67 | 7.67 | 7.98 | 7.62 | 6.96M |
| July 04, 2025 | 7.4 | 7.94 | 7.94 | 8.3 | 7.4 | 31.28M |
| July 03, 2025 | 7.27 | 7.38 | 7.38 | 7.42 | 7.03 | 6.87M |
| July 02, 2025 | 7.56 | 7.18 | 7.18 | 7.68 | 7.16 | 9.55M |
| June 30, 2025 | 7.63 | 7.56 | 7.56 | 7.79 | 7.51 | 5.37M |
| June 27, 2025 | 7.49 | 7.64 | 7.64 | 7.75 | 7.49 | 5.05M |
| June 26, 2025 | 7.55 | 7.49 | 7.49 | 7.63 | 7.37 | 5.29M |
| June 25, 2025 | 7.46 | 7.57 | 7.57 | 7.57 | 7.38 | 3.66M |
| June 24, 2025 | 7.3 | 7.43 | 7.43 | 7.6 | 7.3 | 5.4M |
| June 23, 2025 | 7.14 | 7.29 | 7.29 | 7.33 | 7.07 | 3.51M |
| June 20, 2025 | 7.12 | 7.27 | 7.27 | 7.33 | 6.99 | 5.1M |
| June 19, 2025 | 7.18 | 7.02 | 7.02 | 7.24 | 6.86 | 9.13M |
| June 18, 2025 | 7.21 | 7.18 | 7.18 | 7.36 | 7.1 | 7.41M |
| June 17, 2025 | 7.67 | 7.3 | 7.3 | 7.8 | 7.26 | 6.71M |
| June 16, 2025 | 7.48 | 7.62 | 7.62 | 7.83 | 7.45 | 7.91M |
| June 13, 2025 | 7.51 | 7.4 | 7.4 | 7.54 | 7.15 | 6.51M |
| June 12, 2025 | 7.42 | 7.6 | 7.6 | 7.68 | 7.39 | 4.4M |
| June 11, 2025 | 7.38 | 7.43 | 7.43 | 7.48 | 7.27 | 4.63M |
| June 10, 2025 | 7.35 | 7.32 | 7.32 | 7.35 | 7.08 | 6.44M |
| June 09, 2025 | 7.19 | 7.29 | 7.29 | 7.5 | 7.19 | 5.14M |
| June 06, 2025 | 7.23 | 7.25 | 7.25 | 7.43 | 7.16 | 5.21M |
| June 05, 2025 | 7.36 | 7.29 | 7.29 | 7.59 | 7.03 | 13.47M |
| June 04, 2025 | 6.86 | 7.07 | 7.07 | 7.15 | 6.7 | 8.52M |
| June 03, 2025 | 6.64 | 6.81 | 6.81 | 6.87 | 6.6 | 5.42M |
| June 02, 2025 | 6.65 | 6.67 | 6.67 | 6.69 | 6.46 | 3.07M |
| May 30, 2025 | 6.87 | 6.72 | 6.72 | 6.9 | 6.61 | 12.14M |
| May 29, 2025 | 6.35 | 6.85 | 6.85 | 6.86 | 6.31 | 19.64M |
| May 28, 2025 | 6.37 | 6.44 | 6.44 | 6.69 | 6.3 | 9.42M |
| May 27, 2025 | 6.18 | 6.4 | 6.4 | 6.71 | 6.12 | 16.36M |
| May 26, 2025 | 6.12 | 6.07 | 6.07 | 6.17 | 6.02 | 5.1M |