8.25
-0.07(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.2 | 4.34M |
| September 05, 2025 | 8.32 | 8.32 | 8.32 | 8.43 | 8.21 | 5.61M |
| September 04, 2025 | 8.34 | 8.31 | 8.31 | 8.38 | 8.14 | 6.4M |
| September 03, 2025 | 8.55 | 8.33 | 8.33 | 8.57 | 8.3 | 6.52M |
| September 02, 2025 | 8.37 | 8.31 | 8.31 | 8.39 | 8.2 | 11.5M |
| September 01, 2025 | 8.68 | 8.38 | 8.38 | 8.68 | 7.99 | 7.58M |
| August 29, 2025 | 8.12 | 8.21 | 8.21 | 8.28 | 8.09 | 5.32M |
| August 28, 2025 | 8.05 | 8.1 | 8.1 | 8.11 | 7.93 | 4.85M |
| August 27, 2025 | 8.34 | 8.01 | 8.01 | 8.47 | 8.01 | 8.08M |
| August 26, 2025 | 8.9 | 8.28 | 8.28 | 9.5 | 8.15 | 11.27M |
| August 25, 2025 | 8.59 | 8.79 | 8.79 | 8.91 | 8.59 | 4.97M |
| August 22, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.47 | 5.58M |
| August 21, 2025 | 8.49 | 8.51 | 8.51 | 8.55 | 8.44 | 4.76M |
| August 20, 2025 | 8.5 | 8.5 | 8.5 | 8.55 | 8.27 | 6.79M |
| August 19, 2025 | 8.49 | 8.4 | 8.4 | 8.51 | 8.3 | 5.65M |
| August 18, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.37 | 5.36M |
| August 15, 2025 | 8.39 | 8.54 | 8.54 | 8.54 | 8.26 | 6.12M |
| August 14, 2025 | 8.44 | 8.4 | 8.4 | 8.47 | 8.35 | 5.14M |
| August 13, 2025 | 8.3 | 8.43 | 8.43 | 8.53 | 8.28 | 6.53M |
| August 12, 2025 | 8.31 | 8.31 | 8.31 | 8.39 | 8.27 | 6.23M |
| August 11, 2025 | 8.28 | 8.3 | 8.3 | 8.5 | 8.18 | 6.64M |
| August 08, 2025 | 8.22 | 8.27 | 8.27 | 8.37 | 8.18 | 6.06M |
| August 07, 2025 | 8.12 | 8.23 | 8.23 | 8.27 | 8.1 | 6.54M |
| August 06, 2025 | 8.27 | 8.11 | 8.11 | 8.29 | 8.09 | 5.55M |
| August 05, 2025 | 8.17 | 8.26 | 8.26 | 8.31 | 8.11 | 7.47M |
| August 04, 2025 | 8.11 | 8.18 | 8.18 | 8.27 | 8.1 | 4.96M |
| August 01, 2025 | 8.1 | 8.1 | 8.1 | 8.19 | 8.06 | 5.56M |
| July 31, 2025 | 8.13 | 8.09 | 8.09 | 8.24 | 8.06 | 6.35M |
| July 30, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8.07 | 6.26M |
| July 29, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.14 | 6.63M |
| July 28, 2025 | 8.17 | 8.19 | 8.19 | 8.27 | 8.13 | 6.44M |
| July 25, 2025 | 8.13 | 8.16 | 8.16 | 8.25 | 8.1 | 13.17M |
| July 24, 2025 | 8.13 | 8.13 | 8.13 | 8.22 | 7.96 | 7.02M |
| July 23, 2025 | 8.36 | 8.12 | 8.12 | 8.39 | 8.01 | 6.59M |
| July 22, 2025 | 8.62 | 8.35 | 8.35 | 8.62 | 8.32 | 5.7M |
| July 21, 2025 | 8.59 | 8.63 | 8.63 | 8.67 | 8.43 | 6.65M |
| July 18, 2025 | 8.49 | 8.58 | 8.58 | 8.67 | 8.35 | 12.27M |
| July 17, 2025 | 8.5 | 8.39 | 8.39 | 8.54 | 8.25 | 6.71M |
| July 16, 2025 | 8.5 | 8.49 | 8.49 | 8.65 | 8.46 | 5.98M |
| July 15, 2025 | 8.56 | 8.53 | 8.53 | 8.63 | 8.37 | 6.45M |
| July 14, 2025 | 8.49 | 8.57 | 8.57 | 8.6 | 8.33 | 6.24M |
| July 11, 2025 | 8.31 | 8.5 | 8.5 | 8.61 | 8.24 | 12.28M |
| July 10, 2025 | 8.22 | 8.3 | 8.3 | 8.48 | 8.17 | 11.75M |
| July 09, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.17 | 5.12M |
| July 08, 2025 | 8.25 | 8.34 | 8.34 | 8.56 | 8.12 | 6.04M |
| July 07, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.11 | 5.66M |
| July 04, 2025 | 8.3 | 8.24 | 8.24 | 8.43 | 8.1 | 4.89M |
| July 03, 2025 | 8.45 | 8.28 | 8.28 | 8.52 | 8.23 | 5.05M |
| July 02, 2025 | 8.02 | 8.44 | 8.44 | 8.49 | 7.95 | 7.22M |
| June 30, 2025 | 8.14 | 8 | 8 | 8.31 | 7.97 | 5.63M |
| June 27, 2025 | 8.07 | 8.13 | 8.13 | 8.2 | 8 | 5.78M |
| June 26, 2025 | 8.27 | 8.06 | 8.06 | 8.31 | 8.01 | 4.06M |
| June 25, 2025 | 8.2 | 8.26 | 8.26 | 8.44 | 8.2 | 3.87M |
| June 24, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.14 | 3.86M |
| June 23, 2025 | 8.25 | 8.2 | 8.2 | 8.35 | 8.08 | 3.67M |
| June 20, 2025 | 8.18 | 8.28 | 8.28 | 8.36 | 8.1 | 4.73M |
| June 19, 2025 | 8.17 | 8.2 | 8.2 | 8.27 | 8.14 | 4.49M |
| June 18, 2025 | 8.18 | 8.18 | 8.18 | 8.26 | 8.1 | 3.91M |
| June 17, 2025 | 8.12 | 8.19 | 8.19 | 8.23 | 8.06 | 5.09M |
| June 16, 2025 | 8.62 | 8.15 | 8.15 | 8.67 | 8.05 | 6.16M |