8.86
+0.16(+1.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.7 | 8.86 | 8.86 | 8.89 | 8.68 | 3.09M |
| September 04, 2025 | 8.66 | 8.7 | 8.7 | 8.72 | 8.58 | 1.03M |
| September 03, 2025 | 8.66 | 8.63 | 8.63 | 8.84 | 8.42 | 1.51M |
| September 02, 2025 | 8.48 | 8.62 | 8.62 | 8.65 | 8.41 | 1.41M |
| September 01, 2025 | 8.4 | 8.48 | 8.48 | 8.51 | 8.34 | 894,000 |
| August 29, 2025 | 8.52 | 8.37 | 8.37 | 8.52 | 8.17 | 779,694 |
| August 28, 2025 | 8.6 | 8.49 | 8.49 | 8.63 | 7.94 | 2.77M |
| August 27, 2025 | 8.86 | 8.61 | 8.61 | 8.87 | 8.58 | 2.11M |
| August 26, 2025 | 8.33 | 8.69 | 8.69 | 8.88 | 8.19 | 3.89M |
| August 25, 2025 | 7.65 | 8.28 | 8.28 | 8.3 | 7.65 | 3.26M |
| August 22, 2025 | 7.49 | 7.62 | 7.62 | 7.62 | 7.49 | 1.07M |
| August 21, 2025 | 7.48 | 7.48 | 7.48 | 7.5 | 7.4 | 670,000 |
| August 20, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.35 | 811,000 |
| August 19, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.38 | 702,000 |
| August 18, 2025 | 7.47 | 7.46 | 7.46 | 7.53 | 7.38 | 1.2M |
| August 15, 2025 | 7.56 | 7.45 | 7.45 | 7.56 | 7.33 | 1.19M |
| August 14, 2025 | 7.6 | 7.54 | 7.54 | 7.63 | 7.46 | 620,000 |
| August 13, 2025 | 7.49 | 7.59 | 7.59 | 7.6 | 7.45 | 1.27M |
| August 12, 2025 | 7.55 | 7.49 | 7.49 | 7.55 | 7.41 | 488,000 |
| August 11, 2025 | 7.4 | 7.53 | 7.53 | 7.76 | 7.4 | 859,000 |
| August 08, 2025 | 7.45 | 7.36 | 7.36 | 7.45 | 7.33 | 307,000 |
| August 07, 2025 | 7.35 | 7.43 | 7.43 | 7.52 | 7.3 | 642,000 |
| August 06, 2025 | 7.35 | 7.3 | 7.3 | 7.47 | 7.29 | 998,000 |
| August 05, 2025 | 7.52 | 7.31 | 7.31 | 7.54 | 7.26 | 805,552 |
| August 04, 2025 | 7.45 | 7.48 | 7.48 | 7.6 | 7.38 | 834,000 |
| August 01, 2025 | 7.23 | 7.4 | 7.4 | 7.41 | 7.22 | 1.07M |
| July 31, 2025 | 7.48 | 7.25 | 7.25 | 7.5 | 7.25 | 890,000 |
| July 30, 2025 | 7.44 | 7.45 | 7.45 | 7.5 | 7.3 | 1.61M |
| July 29, 2025 | 7.47 | 7.38 | 7.38 | 7.55 | 7.3 | 1.19M |
| July 28, 2025 | 7.38 | 7.45 | 7.45 | 7.55 | 7.36 | 1.36M |
| July 25, 2025 | 7.5 | 7.36 | 7.36 | 7.6 | 7.35 | 666,000 |
| July 24, 2025 | 7.42 | 7.46 | 7.46 | 7.6 | 7.4 | 675,350 |
| July 23, 2025 | 7.3 | 7.39 | 7.39 | 7.6 | 7.3 | 1.14M |
| July 22, 2025 | 7.55 | 7.27 | 7.27 | 7.55 | 7.23 | 1.72M |
| July 21, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.42 | 637,000 |
| July 18, 2025 | 7.6 | 7.47 | 7.47 | 7.6 | 7.45 | 787,000 |
| July 17, 2025 | 7.53 | 7.52 | 7.52 | 7.6 | 7.45 | 466,000 |
| July 16, 2025 | 7.52 | 7.53 | 7.53 | 7.65 | 7.52 | 569,000 |
| July 15, 2025 | 7.78 | 7.49 | 7.49 | 7.82 | 7.47 | 845,000 |
| July 14, 2025 | 7.65 | 7.76 | 7.76 | 7.88 | 7.65 | 987,000 |
| July 11, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.51 | 736,000 |
| July 10, 2025 | 7.4 | 7.58 | 7.58 | 7.59 | 7.4 | 735,000 |
| July 09, 2025 | 7.46 | 7.35 | 7.35 | 7.48 | 7.33 | 638,000 |
| July 08, 2025 | 7.64 | 7.44 | 7.44 | 7.66 | 7.4 | 802,000 |
| July 07, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.28 | 949,000 |
| July 04, 2025 | 7.78 | 7.63 | 7.63 | 7.78 | 7.59 | 694,000 |
| July 03, 2025 | 8.07 | 7.65 | 7.65 | 8.08 | 7.62 | 1.51M |
| July 02, 2025 | 8.12 | 8.02 | 8.02 | 8.32 | 8.02 | 967,000 |
| June 30, 2025 | 8.1 | 8.07 | 8.07 | 8.21 | 8.02 | 1.26M |
| June 27, 2025 | 7.92 | 8.02 | 8.02 | 8.16 | 7.92 | 1.64M |
| June 26, 2025 | 7.9 | 7.92 | 7.92 | 8 | 7.82 | 1.02M |
| June 25, 2025 | 7.99 | 7.81 | 7.81 | 8.05 | 7.72 | 1.63M |
| June 24, 2025 | 8 | 7.91 | 7.91 | 8 | 7.82 | 750,000 |
| June 23, 2025 | 7.96 | 7.9 | 7.9 | 8 | 7.68 | 1.29M |
| June 20, 2025 | 8.28 | 7.89 | 7.89 | 8.48 | 7.89 | 9.78M |
| June 19, 2025 | 8.2 | 8.2 | 8.2 | 8.29 | 8.03 | 1.42M |
| June 18, 2025 | 7.74 | 8.2 | 8.2 | 8.25 | 7.7 | 1.93M |
| June 17, 2025 | 7.66 | 7.74 | 7.74 | 7.79 | 7.54 | 1.16M |
| June 16, 2025 | 7.35 | 7.66 | 7.66 | 7.66 | 7.26 | 1.05M |
| June 13, 2025 | 7.62 | 7.35 | 7.35 | 7.62 | 7.1 | 1.84M |