8.18
-0.23(-2.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.69 | 8.89 | 8.89 | 8.93 | 7.69 | 19.43M |
| September 04, 2025 | 7.82 | 7.58 | 7.58 | 8.06 | 7.58 | 4.69M |
| September 03, 2025 | 7.94 | 7.81 | 7.81 | 8.1 | 7.71 | 7.37M |
| September 02, 2025 | 7.22 | 7.77 | 7.77 | 7.87 | 7.22 | 13.04M |
| September 01, 2025 | 6.9 | 7.22 | 7.22 | 7.33 | 6.7 | 7.72M |
| August 29, 2025 | 6.79 | 6.79 | 6.79 | 7.03 | 6.72 | 2.2M |
| August 28, 2025 | 6.81 | 6.71 | 6.71 | 6.81 | 6.55 | 4.07M |
| August 27, 2025 | 7.11 | 6.81 | 6.81 | 7.19 | 6.8 | 2.96M |
| August 26, 2025 | 7.1 | 7.11 | 7.11 | 7.27 | 7 | 2.78M |
| August 25, 2025 | 7.17 | 7.15 | 7.15 | 7.44 | 7.08 | 2.9M |
| August 22, 2025 | 6.93 | 7.17 | 7.17 | 7.22 | 6.84 | 2.82M |
| August 21, 2025 | 7.11 | 6.94 | 6.94 | 7.11 | 6.84 | 1.97M |
| August 20, 2025 | 6.95 | 7.11 | 7.11 | 7.17 | 6.84 | 4.08M |
| August 19, 2025 | 7.12 | 6.95 | 6.95 | 7.19 | 6.93 | 1.77M |
| August 18, 2025 | 7.01 | 7.15 | 7.15 | 7.38 | 6.97 | 4.47M |
| August 15, 2025 | 6.5 | 7 | 7 | 7.02 | 6.46 | 6.35M |
| August 14, 2025 | 6.76 | 6.52 | 6.52 | 6.76 | 6.47 | 4.13M |
| August 13, 2025 | 6.94 | 6.77 | 6.77 | 7.03 | 6.73 | 2.1M |
| August 12, 2025 | 6.86 | 6.9 | 6.9 | 7 | 6.64 | 2.55M |
| August 11, 2025 | 6.6 | 6.95 | 6.95 | 6.95 | 6.6 | 3.26M |
| August 08, 2025 | 6.54 | 6.61 | 6.61 | 6.79 | 6.54 | 1.73M |
| August 07, 2025 | 6.7 | 6.58 | 6.58 | 6.79 | 6.44 | 2.41M |
| August 06, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.47 | 2.5M |
| August 05, 2025 | 6.61 | 6.68 | 6.68 | 6.71 | 6.5 | 1.57M |
| August 04, 2025 | 6.72 | 6.61 | 6.61 | 6.72 | 6.52 | 2.49M |
| August 01, 2025 | 6.73 | 6.72 | 6.72 | 7.06 | 6.66 | 3.86M |
| July 31, 2025 | 7.28 | 6.65 | 6.65 | 7.28 | 6.6 | 10.9M |
| July 30, 2025 | 7.35 | 7.37 | 7.37 | 7.54 | 7.09 | 4.05M |
| July 29, 2025 | 7.05 | 7.35 | 7.35 | 7.39 | 6.82 | 4.89M |
| July 28, 2025 | 7.1 | 7.04 | 7.04 | 7.24 | 6.95 | 6.07M |
| July 25, 2025 | 7.49 | 7.14 | 7.14 | 7.58 | 7.13 | 5.44M |
| July 24, 2025 | 6.86 | 7.49 | 7.49 | 7.5 | 6.77 | 7.22M |
| July 23, 2025 | 7.22 | 6.87 | 6.87 | 7.44 | 6.82 | 8.92M |
| July 22, 2025 | 6.79 | 7.2 | 7.2 | 7.26 | 6.72 | 8.07M |
| July 21, 2025 | 6.69 | 6.75 | 6.75 | 6.88 | 6.63 | 2.38M |
| July 18, 2025 | 6.84 | 6.7 | 6.7 | 7.04 | 6.67 | 5.59M |
| July 17, 2025 | 6.6 | 6.67 | 6.67 | 6.85 | 6.45 | 3.5M |
| July 16, 2025 | 6.49 | 6.52 | 6.52 | 6.59 | 6.42 | 2.43M |
| July 15, 2025 | 6.71 | 6.55 | 6.55 | 6.81 | 6.47 | 2.79M |
| July 14, 2025 | 6.8 | 6.71 | 6.71 | 6.87 | 6.65 | 1.96M |
| July 11, 2025 | 6.89 | 6.71 | 6.71 | 6.95 | 6.66 | 4.58M |
| July 10, 2025 | 6.22 | 6.81 | 6.81 | 6.87 | 6.22 | 7.88M |
| July 09, 2025 | 6.57 | 6.33 | 6.33 | 6.72 | 6.29 | 6.75M |
| July 08, 2025 | 5.79 | 6.59 | 6.59 | 6.65 | 5.7 | 10.91M |
| July 07, 2025 | 5.99 | 5.85 | 5.85 | 5.99 | 5.66 | 2.81M |
| July 04, 2025 | 5.75 | 5.96 | 5.96 | 6.03 | 5.6 | 5.04M |
| July 03, 2025 | 5.88 | 5.72 | 5.72 | 5.88 | 5.57 | 4.85M |
| July 02, 2025 | 5.33 | 5.79 | 5.79 | 5.87 | 5.2 | 9.41M |
| June 30, 2025 | 5.22 | 5.33 | 5.33 | 5.45 | 5.06 | 3.92M |
| June 27, 2025 | 4.92 | 5.16 | 5.16 | 5.2 | 4.91 | 3.98M |
| June 26, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.79 | 516,800 |
| June 25, 2025 | 4.77 | 4.85 | 4.85 | 4.87 | 4.74 | 1.59M |
| June 24, 2025 | 4.7 | 4.75 | 4.75 | 4.79 | 4.66 | 751,000 |
| June 23, 2025 | 4.52 | 4.66 | 4.66 | 4.66 | 4.48 | 513,600 |
| June 20, 2025 | 4.6 | 4.57 | 4.57 | 4.87 | 4.51 | 1.12M |
| June 19, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.55 | 1.46M |
| June 18, 2025 | 4.72 | 4.74 | 4.74 | 4.9 | 4.71 | 759,600 |
| June 17, 2025 | 4.82 | 4.77 | 4.77 | 4.97 | 4.76 | 1.42M |
| June 16, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.73 | 692,800 |
| June 13, 2025 | 4.78 | 4.83 | 4.83 | 4.84 | 4.64 | 2.11M |