8.23
+0.46(+5.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 8.16 | 8.08 | 8.08 | 8.24 | 7.86 | 6.96M |
| June 12, 2025 | 7.85 | 8.16 | 8.16 | 8.21 | 7.76 | 10.26M |
| June 11, 2025 | 7.89 | 7.87 | 7.87 | 8 | 7.75 | 4.44M |
| June 10, 2025 | 7.81 | 7.82 | 7.82 | 7.91 | 7.6 | 6.3M |
| June 09, 2025 | 7.43 | 7.8 | 7.8 | 7.88 | 7.43 | 6.61M |
| June 06, 2025 | 7.5 | 7.47 | 7.47 | 7.69 | 7.45 | 3.6M |
| June 05, 2025 | 7.56 | 7.48 | 7.48 | 7.69 | 7.42 | 5.83M |
| June 04, 2025 | 7.14 | 7.56 | 7.56 | 7.64 | 7.11 | 8.05M |
| June 03, 2025 | 7.18 | 7.13 | 7.13 | 7.19 | 7.05 | 3.51M |
| June 02, 2025 | 7.09 | 7.03 | 7.03 | 7.09 | 6.84 | 1.15M |
| May 30, 2025 | 7.44 | 7.09 | 7.09 | 7.44 | 7.03 | 4.06M |
| May 29, 2025 | 7.29 | 7.36 | 7.36 | 7.41 | 7.25 | 4.73M |
| May 28, 2025 | 7.35 | 7.29 | 7.29 | 7.47 | 7.21 | 4.86M |
| May 27, 2025 | 7.13 | 7.3 | 7.3 | 7.41 | 7.08 | 5.95M |
| May 26, 2025 | 7.32 | 7.13 | 7.13 | 7.48 | 7.1 | 9.61M |