7.84
+0.72(+10.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.18 | 7.84 | 7.84 | 8.07 | 6.92 | 4.23M |
| August 15, 2025 | 6.4 | 7.12 | 7.12 | 7.15 | 6.4 | 3.36M |
| August 14, 2025 | 6.53 | 6.42 | 6.42 | 6.62 | 6.41 | 945,600 |
| August 13, 2025 | 6.27 | 6.53 | 6.53 | 6.74 | 6.27 | 2.96M |
| August 12, 2025 | 6.19 | 6.25 | 6.25 | 6.5 | 6.13 | 1.72M |
| August 11, 2025 | 5.87 | 6.19 | 6.19 | 6.23 | 5.7 | 1.99M |
| August 08, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.71 | 2.09M |
| August 07, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 5.84 | 1.34M |
| August 06, 2025 | 6 | 6.03 | 6.03 | 6.28 | 5.88 | 1.71M |
| August 05, 2025 | 6 | 6.07 | 6.07 | 6.07 | 5.67 | 1.04M |
| August 04, 2025 | 5.76 | 5.91 | 5.91 | 6 | 5.65 | 1.21M |
| August 01, 2025 | 6.11 | 5.76 | 5.76 | 6.26 | 5.75 | 1.45M |
| July 31, 2025 | 6.6 | 6.12 | 6.12 | 6.6 | 6.1 | 1.52M |
| July 30, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.21 | 2.62M |
| July 29, 2025 | 5.83 | 6.66 | 6.66 | 6.8 | 5.82 | 4.09M |
| July 28, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.52 | 2.55M |
| July 25, 2025 | 6.06 | 6.03 | 6.03 | 6.11 | 5.86 | 1.5M |
| July 24, 2025 | 5.75 | 6.02 | 6.02 | 6.1 | 5.53 | 3.58M |
| July 23, 2025 | 5.35 | 5.8 | 5.8 | 5.99 | 5.22 | 5.67M |
| July 22, 2025 | 5.1 | 5.35 | 5.35 | 5.38 | 4.94 | 3.73M |
| July 21, 2025 | 4.5 | 4.99 | 4.99 | 4.99 | 4.45 | 3.93M |
| July 18, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.35 | 1.2M |
| July 17, 2025 | 4.33 | 4.45 | 4.45 | 4.48 | 4.33 | 744,400 |
| July 16, 2025 | 4.29 | 4.33 | 4.33 | 4.38 | 4.25 | 717,600 |
| July 15, 2025 | 4.41 | 4.26 | 4.26 | 4.41 | 4.21 | 1.31M |
| July 14, 2025 | 4.32 | 4.41 | 4.41 | 4.43 | 4.27 | 402,844 |
| July 11, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.2 | 1.38M |
| July 10, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 4.19 | 1.02M |
| July 09, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.15 | 647,200 |
| July 08, 2025 | 4.21 | 4.24 | 4.24 | 4.29 | 4.16 | 1.35M |
| July 07, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 390,400 |
| July 04, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.26 | 302,400 |
| July 03, 2025 | 4.36 | 4.36 | 4.36 | 4.48 | 4.32 | 369,200 |
| July 02, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.36 | 470,400 |
| June 30, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.24 | 283,400 |
| June 27, 2025 | 4.34 | 4.36 | 4.36 | 4.4 | 4.28 | 495,600 |
| June 26, 2025 | 4.48 | 4.35 | 4.35 | 4.5 | 4.33 | 432,000 |
| June 25, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.3 | 470,600 |
| June 24, 2025 | 4.38 | 4.32 | 4.32 | 4.41 | 4.24 | 1.66M |
| June 23, 2025 | 4.44 | 4.27 | 4.27 | 4.46 | 4.08 | 1.99M |
| June 20, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.49 | 348,800 |
| June 19, 2025 | 4.61 | 4.54 | 4.54 | 4.61 | 4.4 | 850,800 |
| June 18, 2025 | 4.5 | 4.62 | 4.62 | 4.66 | 4.48 | 411,600 |
| June 17, 2025 | 4.61 | 4.5 | 4.5 | 4.7 | 4.45 | 1.48M |
| June 16, 2025 | 4.68 | 4.64 | 4.64 | 4.75 | 4.59 | 1.94M |
| June 13, 2025 | 4.95 | 4.75 | 4.75 | 5.02 | 4.74 | 1.53M |
| June 12, 2025 | 4.88 | 5.04 | 5.04 | 5.14 | 4.87 | 1.11M |
| June 11, 2025 | 5.16 | 4.92 | 4.92 | 5.23 | 4.8 | 1.53M |
| June 10, 2025 | 4.86 | 4.87 | 4.87 | 4.98 | 4.83 | 713,225 |
| June 09, 2025 | 4.81 | 4.97 | 4.97 | 5.02 | 4.81 | 1.19M |
| June 06, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.66 | 1.16M |
| June 05, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.77 | 1.08M |
| June 04, 2025 | 4.81 | 4.98 | 4.98 | 5.11 | 4.81 | 2.99M |
| June 03, 2025 | 4.49 | 4.66 | 4.66 | 4.75 | 4.49 | 1.11M |
| June 02, 2025 | 4.41 | 4.49 | 4.49 | 4.58 | 4.35 | 515,600 |
| May 30, 2025 | 4.45 | 4.56 | 4.56 | 4.77 | 4.42 | 1.68M |
| May 29, 2025 | 4.18 | 4.55 | 4.55 | 4.62 | 4.17 | 1.33M |
| May 28, 2025 | 4.24 | 4.13 | 4.13 | 4.25 | 4.12 | 694,800 |
| May 27, 2025 | 4.08 | 4.23 | 4.23 | 4.23 | 4 | 1.82M |
| May 26, 2025 | 4.11 | 4.01 | 4.01 | 4.17 | 4 | 1.28M |