8.05
-0.01(-0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.05 | 8.05 | 8.05 | 8.15 | 7.97 | 16.3M |
| September 25, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.03 | 14.3M |
| September 24, 2025 | 8 | 8.14 | 8.14 | 8.16 | 7.99 | 18M |
| September 23, 2025 | 8.08 | 8 | 8 | 8.1 | 7.95 | 15.59M |
| September 22, 2025 | 8.16 | 8.08 | 8.08 | 8.16 | 7.92 | 31.78M |
| September 19, 2025 | 8.19 | 8.16 | 8.16 | 8.22 | 8.06 | 20.85M |
| September 18, 2025 | 8.28 | 8.23 | 8.23 | 8.4 | 8.14 | 19.73M |
| September 17, 2025 | 8.24 | 8.28 | 8.28 | 8.33 | 8.18 | 13M |
| September 16, 2025 | 8.14 | 8.23 | 8.23 | 8.23 | 8.1 | 13.27M |
| September 15, 2025 | 8.09 | 8.1 | 8.1 | 8.23 | 8 | 23.43M |
| September 12, 2025 | 8.45 | 8.2 | 8.2 | 8.46 | 8.15 | 33.08M |
| September 11, 2025 | 8.3 | 8.36 | 8.36 | 8.39 | 8.2 | 14.87M |
| September 10, 2025 | 8.24 | 8.3 | 8.3 | 8.35 | 8.24 | 12.99M |
| September 09, 2025 | 8.4 | 8.24 | 8.24 | 8.4 | 8.16 | 24.15M |
| September 08, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.27 | 18.04M |
| September 05, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.28 | 21.1M |
| September 04, 2025 | 8.68 | 8.53 | 8.53 | 8.75 | 8.47 | 9.52M |
| September 03, 2025 | 8.9 | 8.62 | 8.62 | 9.1 | 8.6 | 22.17M |
| September 02, 2025 | 8.72 | 8.82 | 8.82 | 8.9 | 8.69 | 24.1M |
| September 01, 2025 | 8.4 | 8.72 | 8.72 | 8.72 | 8.4 | 18.16M |
| August 29, 2025 | 8.37 | 8.4 | 8.4 | 8.51 | 8.37 | 12.38M |
| August 28, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.18 | 15.89M |
| August 27, 2025 | 8.6 | 8.54 | 8.54 | 8.85 | 8.48 | 16.85M |
| August 26, 2025 | 8.6 | 8.6 | 8.6 | 8.79 | 8.51 | 15.64M |
| August 25, 2025 | 8.48 | 8.57 | 8.57 | 8.63 | 8.45 | 20.21M |
| August 22, 2025 | 8.5 | 8.41 | 8.41 | 8.59 | 8.33 | 13.09M |
| August 21, 2025 | 8.6 | 8.43 | 8.43 | 8.61 | 8.4 | 15.52M |
| August 20, 2025 | 8.51 | 8.57 | 8.57 | 8.59 | 8.4 | 15.26M |
| August 19, 2025 | 8.48 | 8.51 | 8.51 | 8.63 | 8.37 | 19.97M |
| 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 |