6.83
+0.24(+3.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.78 | 6.59 | 6.59 | 6.88 | 6.59 | 25.61M |
| September 04, 2025 | 6.99 | 6.76 | 6.76 | 6.99 | 6.6 | 41.04M |
| September 03, 2025 | 7.98 | 6.99 | 6.99 | 7.98 | 6.59 | 70.29M |
| September 02, 2025 | 8.01 | 8.11 | 8.11 | 8.2 | 7.95 | 6.19M |
| September 01, 2025 | 7.85 | 8.16 | 8.16 | 8.3 | 7.79 | 16.18M |
| August 29, 2025 | 7.82 | 7.68 | 7.68 | 7.91 | 7.61 | 7.3M |
| August 28, 2025 | 7.97 | 7.82 | 7.82 | 7.97 | 7.66 | 4.49M |
| August 27, 2025 | 8.09 | 7.99 | 7.99 | 8.26 | 7.95 | 5.82M |
| August 26, 2025 | 8.24 | 8.04 | 8.04 | 8.28 | 7.97 | 5.38M |
| August 25, 2025 | 7.92 | 8.19 | 8.19 | 8.22 | 7.92 | 13.81M |
| August 22, 2025 | 7.8 | 7.86 | 7.86 | 7.95 | 7.63 | 8.17M |
| August 21, 2025 | 7.76 | 7.8 | 7.8 | 7.83 | 7.6 | 3.98M |
| August 20, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.55 | 4.14M |
| August 19, 2025 | 8 | 7.85 | 7.85 | 8.1 | 7.76 | 8.22M |
| 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 |