8.12
+0.37(+4.77%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 7.8 | 8.12 | 8.12 | 8.19 | 7.75 | 9.18M |
September 05, 2025 | 7.6 | 7.75 | 7.75 | 7.79 | 7.6 | 7.5M |
September 04, 2025 | 7.83 | 7.58 | 7.58 | 7.83 | 7.48 | 4.46M |
September 03, 2025 | 7.95 | 7.74 | 7.74 | 7.98 | 7.72 | 3.94M |
September 02, 2025 | 7.81 | 7.91 | 7.91 | 7.95 | 7.58 | 8.53M |
September 01, 2025 | 7.76 | 7.79 | 7.79 | 7.86 | 7.65 | 3.68M |
August 29, 2025 | 7.86 | 7.74 | 7.74 | 7.86 | 7.69 | 4.23M |
August 28, 2025 | 7.97 | 7.75 | 7.75 | 8.01 | 7.62 | 10.12M |
August 27, 2025 | 8.2 | 7.97 | 7.97 | 8.24 | 7.9 | 5.54M |
August 26, 2025 | 8.06 | 8.21 | 8.21 | 8.22 | 7.93 | 8.41M |
August 25, 2025 | 8.02 | 8.07 | 8.07 | 8.09 | 7.94 | 7.15M |
August 22, 2025 | 7.91 | 7.99 | 7.99 | 8.03 | 7.85 | 4.58M |
August 21, 2025 | 7.93 | 7.91 | 7.91 | 8.05 | 7.79 | 6.36M |
August 20, 2025 | 8.11 | 8.02 | 8.02 | 8.11 | 7.85 | 6.35M |
August 19, 2025 | 8.3 | 8.19 | 8.19 | 8.3 | 8.04 | 9.98M |
August 18, 2025 | 7.81 | 8.23 | 8.23 | 8.34 | 7.81 | 25.06M |
August 15, 2025 | 7.66 | 7.77 | 7.77 | 7.77 | 7.58 | 5.54M |
August 14, 2025 | 7.72 | 7.66 | 7.66 | 7.86 | 7.53 | 7.55M |
August 13, 2025 | 7.64 | 7.78 | 7.78 | 8 | 7.62 | 11.93M |
August 12, 2025 | 7.45 | 7.62 | 7.62 | 7.67 | 7.43 | 7.3M |
August 11, 2025 | 7.47 | 7.44 | 7.44 | 7.55 | 7.36 | 10.32M |
August 08, 2025 | 7.48 | 7.47 | 7.47 | 7.49 | 7.33 | 7.25M |
August 07, 2025 | 7.47 | 7.45 | 7.45 | 7.47 | 7.35 | 7.57M |
August 06, 2025 | 7.98 | 7.42 | 7.42 | 7.98 | 7.39 | 24.49M |
August 05, 2025 | 8.04 | 8 | 8 | 8.08 | 7.92 | 5.39M |
August 04, 2025 | 7.82 | 7.99 | 7.99 | 8.06 | 7.78 | 11.19M |
August 01, 2025 | 7.8 | 7.7 | 7.7 | 7.92 | 7.6 | 11.19M |
July 31, 2025 | 8.15 | 7.79 | 7.79 | 8.17 | 7.75 | 9.41M |
July 30, 2025 | 7.98 | 8.19 | 8.19 | 8.3 | 7.94 | 10.59M |
July 29, 2025 | 8.35 | 8.07 | 8.07 | 8.35 | 7.83 | 14.73M |
July 28, 2025 | 8.24 | 8.18 | 8.18 | 8.55 | 8.12 | 25.1M |
July 25, 2025 | 7.99 | 8.08 | 8.08 | 8.24 | 7.99 | 9.2M |
July 24, 2025 | 7.67 | 7.97 | 7.97 | 8.03 | 7.61 | 7.43M |
July 23, 2025 | 7.7 | 7.65 | 7.65 | 7.77 | 7.6 | 4.06M |
July 22, 2025 | 7.61 | 7.66 | 7.66 | 7.71 | 7.56 | 4.79M |
July 21, 2025 | 7.93 | 7.7 | 7.7 | 7.93 | 7.54 | 13.35M |
July 18, 2025 | 8.14 | 7.93 | 7.93 | 8.14 | 7.8 | 10.18M |
July 17, 2025 | 7.99 | 8.08 | 8.08 | 8.22 | 7.86 | 13.66M |
July 16, 2025 | 7.79 | 7.93 | 7.93 | 8.05 | 7.67 | 10.83M |
July 15, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.57 | 5.59M |
July 14, 2025 | 7.53 | 7.71 | 7.71 | 7.88 | 7.39 | 11.73M |
July 11, 2025 | 7.36 | 7.38 | 7.38 | 7.48 | 7.29 | 5.81M |
July 10, 2025 | 7.4 | 7.31 | 7.31 | 7.49 | 7.25 | 3.99M |
July 09, 2025 | 7.18 | 7.34 | 7.34 | 7.65 | 7.1 | 7.82M |
July 08, 2025 | 7.06 | 7.13 | 7.13 | 7.19 | 7.06 | 3.35M |
July 07, 2025 | 7.14 | 7.12 | 7.12 | 7.15 | 6.97 | 5.43M |
July 04, 2025 | 7.26 | 7.21 | 7.21 | 7.32 | 7.17 | 4.22M |
July 03, 2025 | 7.24 | 7.32 | 7.32 | 7.32 | 7.12 | 3.76M |
July 02, 2025 | 7.36 | 7.27 | 7.27 | 7.44 | 7.2 | 3.3M |
June 30, 2025 | 7.39 | 7.29 | 7.29 | 7.45 | 7.29 | 3.11M |
June 27, 2025 | 7.2 | 7.35 | 7.35 | 7.37 | 7.07 | 4.28M |
June 26, 2025 | 7.47 | 7.4 | 7.4 | 7.54 | 7.32 | 5.63M |
June 25, 2025 | 7.62 | 7.54 | 7.54 | 7.65 | 7.44 | 3.84M |
June 24, 2025 | 7.6 | 7.58 | 7.58 | 7.63 | 7.44 | 3.2M |
June 23, 2025 | 7.6 | 7.45 | 7.45 | 7.6 | 7.33 | 9.41M |
June 20, 2025 | 7.52 | 7.65 | 7.65 | 7.65 | 7.51 | 3.71M |
June 19, 2025 | 7.74 | 7.51 | 7.51 | 7.74 | 7.35 | 4.6M |
June 18, 2025 | 7.95 | 7.74 | 7.74 | 7.95 | 7.7 | 4.7M |
June 17, 2025 | 8.16 | 7.97 | 7.97 | 8.16 | 7.91 | 3.97M |
June 16, 2025 | 8.01 | 8 | 8 | 8.35 | 7.94 | 9.02M |