8.45
-0.04(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.52 | 8.45 | 8.45 | 8.57 | 8.45 | 12.29M |
| August 15, 2025 | 8.5 | 8.49 | 8.49 | 8.7 | 8.4 | 19.85M |
| August 14, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.45 | 7.68M |
| August 13, 2025 | 8.47 | 8.54 | 8.54 | 8.55 | 8.4 | 11.71M |
| August 12, 2025 | 8.4 | 8.44 | 8.44 | 8.51 | 8.39 | 10.11M |
| August 11, 2025 | 8.47 | 8.42 | 8.42 | 8.51 | 8.39 | 5.65M |
| August 08, 2025 | 8.37 | 8.47 | 8.47 | 8.49 | 8.34 | 12.35M |
| August 07, 2025 | 8.31 | 8.37 | 8.37 | 8.42 | 8.21 | 13.76M |
| August 06, 2025 | 8.16 | 8.2 | 8.2 | 8.3 | 8.12 | 14.76M |
| August 05, 2025 | 8.13 | 8.14 | 8.14 | 8.21 | 8.08 | 23.2M |
| August 04, 2025 | 8.09 | 8.13 | 8.13 | 8.18 | 8.04 | 20.88M |
| August 01, 2025 | 8.21 | 8.09 | 8.09 | 8.31 | 8.05 | 38.39M |
| July 31, 2025 | 8.67 | 8.26 | 8.26 | 9.42 | 8.2 | 76.18M |
| July 30, 2025 | 8.84 | 8.77 | 8.77 | 9.06 | 8.71 | 21.61M |
| July 29, 2025 | 8.76 | 8.85 | 8.85 | 8.9 | 8.65 | 17.31M |
| July 28, 2025 | 8.77 | 8.83 | 8.83 | 8.96 | 8.61 | 27.9M |
| July 25, 2025 | 8.88 | 8.77 | 8.77 | 9.08 | 8.73 | 20.48M |
| July 24, 2025 | 8.79 | 8.86 | 8.86 | 8.88 | 8.75 | 14.88M |
| July 23, 2025 | 8.6 | 8.77 | 8.77 | 8.81 | 8.6 | 20.72M |
| July 22, 2025 | 8.37 | 8.61 | 8.61 | 8.62 | 8.35 | 17.55M |
| July 21, 2025 | 8.35 | 8.37 | 8.37 | 8.46 | 8.34 | 12.27M |
| July 18, 2025 | 8.42 | 8.35 | 8.35 | 8.52 | 8.24 | 14.61M |
| July 17, 2025 | 8.24 | 8.42 | 8.42 | 8.48 | 8.24 | 14.56M |
| July 16, 2025 | 8.43 | 8.24 | 8.24 | 8.44 | 8.22 | 10.01M |
| July 15, 2025 | 8.44 | 8.41 | 8.41 | 8.58 | 8.36 | 18.55M |
| July 14, 2025 | 8.22 | 8.44 | 8.44 | 8.47 | 8.21 | 14.32M |
| July 11, 2025 | 8.11 | 8.22 | 8.22 | 8.33 | 8.1 | 20.79M |
| July 10, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 7.96 | 10.37M |
| July 09, 2025 | 8.13 | 8.05 | 8.05 | 8.22 | 8.02 | 11.61M |
| July 08, 2025 | 8.04 | 8.13 | 8.13 | 8.14 | 8.03 | 14.65M |
| July 07, 2025 | 7.93 | 8.04 | 8.04 | 8.06 | 7.92 | 13.92M |
| July 04, 2025 | 7.99 | 7.93 | 7.93 | 7.99 | 7.87 | 7.85M |
| July 03, 2025 | 7.97 | 8 | 8 | 8.07 | 7.93 | 16.37M |
| July 02, 2025 | 7.82 | 7.97 | 7.97 | 7.99 | 7.8 | 39.13M |
| June 30, 2025 | 7.83 | 7.77 | 7.77 | 7.91 | 7.76 | 18.1M |
| June 27, 2025 | 8.03 | 7.83 | 7.83 | 8.03 | 7.82 | 39.22M |
| June 26, 2025 | 8.26 | 8.03 | 8.03 | 8.26 | 8.02 | 24.13M |
| June 25, 2025 | 8.17 | 8.26 | 8.26 | 8.27 | 8.12 | 18.09M |
| June 24, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.98 | 12.86M |
| June 23, 2025 | 7.96 | 7.98 | 7.98 | 7.98 | 7.83 | 14.73M |
| June 20, 2025 | 7.92 | 8.01 | 8.01 | 8.06 | 7.92 | 19.76M |
| June 19, 2025 | 7.98 | 7.92 | 7.92 | 8.09 | 7.9 | 19.21M |
| June 18, 2025 | 7.97 | 7.98 | 7.98 | 8.14 | 7.9 | 25.54M |
| June 17, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.9 | 15.89M |
| June 16, 2025 | 7.9 | 8.03 | 8.03 | 8.04 | 7.87 | 17.99M |
| June 13, 2025 | 8.05 | 7.94 | 7.94 | 8.09 | 7.88 | 32.48M |
| June 12, 2025 | 8.57 | 8.06 | 8.06 | 8.57 | 8.05 | 57.89M |
| June 11, 2025 | 8.71 | 8.61 | 8.61 | 8.82 | 8.54 | 16.37M |
| June 10, 2025 | 8.63 | 8.65 | 8.65 | 8.76 | 8.58 | 14.85M |
| June 09, 2025 | 8.78 | 8.56 | 8.56 | 8.85 | 8.51 | 26.72M |
| June 06, 2025 | 8.7 | 8.74 | 8.74 | 8.76 | 8.57 | 32.79M |
| June 05, 2025 | 8.5 | 8.62 | 8.62 | 8.74 | 8.45 | 18.68M |
| June 04, 2025 | 8.4 | 8.41 | 8.41 | 8.44 | 8.34 | 23.86M |
| June 03, 2025 | 8.25 | 8.39 | 8.39 | 8.43 | 8.22 | 13.09M |
| June 02, 2025 | 8.15 | 8.25 | 8.25 | 8.3 | 7.96 | 11.79M |
| May 30, 2025 | 8.44 | 8.18 | 8.18 | 8.44 | 8.15 | 10.51M |
| May 29, 2025 | 8.34 | 8.44 | 8.44 | 8.46 | 8.2 | 15.33M |
| May 28, 2025 | 8.11 | 8.31 | 8.31 | 8.33 | 8.07 | 20.11M |
| May 27, 2025 | 7.9 | 7.98 | 7.98 | 8.15 | 7.87 | 17.42M |
| May 26, 2025 | 7.75 | 7.88 | 7.88 | 7.9 | 7.75 | 8.54M |