8.05
+0.21(+2.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.25 | 7.84 | 7.84 | 8.25 | 7.81 | 5.08M |
| September 25, 2025 | 8.19 | 8.06 | 8.06 | 8.26 | 8.03 | 4.8M |
| September 24, 2025 | 8.22 | 8.16 | 8.16 | 8.26 | 8.1 | 3.65M |
| September 23, 2025 | 8.27 | 8.16 | 8.16 | 8.27 | 7.99 | 4.06M |
| September 22, 2025 | 8.58 | 8.23 | 8.23 | 8.58 | 8.14 | 8.86M |
| September 19, 2025 | 8.38 | 8.56 | 8.56 | 8.63 | 8.25 | 14.99M |
| September 18, 2025 | 8.5 | 8.38 | 8.38 | 8.65 | 8.21 | 8.55M |
| September 17, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.3 | 6.88M |
| September 16, 2025 | 8.45 | 8.43 | 8.43 | 8.55 | 8.3 | 7.98M |
| September 15, 2025 | 8.36 | 8.38 | 8.38 | 8.53 | 8.21 | 6.96M |
| September 12, 2025 | 8.1 | 8.41 | 8.41 | 8.45 | 8.07 | 12.25M |
| September 11, 2025 | 8.17 | 8.07 | 8.07 | 8.22 | 7.97 | 5.36M |
| September 10, 2025 | 8.25 | 8.24 | 8.24 | 8.44 | 8.17 | 7.38M |
| September 09, 2025 | 8.12 | 8.18 | 8.18 | 8.2 | 8 | 6.76M |
| 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 |