8.90
+0.18(+2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.8 | 8.9 | 8.9 | 9.3 | 8.8 | 2.24M |
| August 15, 2025 | 8.56 | 8.72 | 8.72 | 9.01 | 7.9 | 3.91M |
| August 14, 2025 | 9.48 | 8.64 | 8.64 | 9.48 | 8.56 | 4.02M |
| August 13, 2025 | 9.99 | 9.55 | 9.55 | 10.4 | 9.22 | 3.82M |
| August 12, 2025 | 10 | 9.25 | 9.25 | 12.86 | 8.8 | 11.65M |
| August 11, 2025 | 9.01 | 10 | 10 | 10.08 | 8.3 | 7.08M |
| August 08, 2025 | 8.11 | 7.84 | 7.84 | 8.12 | 7.32 | 3.17M |
| August 07, 2025 | 8.05 | 8.13 | 8.13 | 8.67 | 7.5 | 5.14M |
| August 06, 2025 | 5.8 | 7.96 | 7.96 | 8.1 | 5.5 | 8.67M |
| August 05, 2025 | 5.48 | 5.75 | 5.75 | 6.41 | 5.12 | 6.69M |
| August 04, 2025 | 4.37 | 5.48 | 5.48 | 5.5 | 4.09 | 3.89M |
| August 01, 2025 | 4.84 | 4.54 | 4.54 | 4.95 | 4.2 | 3.5M |
| July 31, 2025 | 4.3 | 4.84 | 4.84 | 5 | 4.3 | 5.93M |
| July 30, 2025 | 3.71 | 4.31 | 4.31 | 4.38 | 3.71 | 3.89M |
| July 29, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.53 | 1.05M |
| July 28, 2025 | 3.7 | 3.73 | 3.73 | 3.79 | 3.48 | 772,000 |
| July 25, 2025 | 3.6 | 3.61 | 3.61 | 3.87 | 3.58 | 3.36M |
| July 24, 2025 | 3.39 | 3.48 | 3.48 | 3.58 | 3.39 | 880,000 |
| July 23, 2025 | 3.35 | 3.39 | 3.39 | 3.55 | 3.04 | 1.67M |
| July 22, 2025 | 3.92 | 3.36 | 3.36 | 3.92 | 3.27 | 2.58M |
| July 21, 2025 | 3.39 | 3.92 | 3.92 | 4.66 | 3.18 | 10.51M |
| July 18, 2025 | 2.81 | 2.95 | 2.95 | 2.95 | 2.5 | 3.43M |
| July 17, 2025 | 2.44 | 2.45 | 2.52 | 2.6 | 2.12 | 797,000 |
| July 16, 2025 | 2.28 | 2.44 | 2.44 | 2.51 | 2.28 | 542,000 |
| July 15, 2025 | 2.04 | 2.28 | 2.28 | 2.28 | 2.04 | 447,000 |
| July 14, 2025 | 2.22 | 2.02 | 2.02 | 2.34 | 2 | 37,000 |
| July 11, 2025 | 2.04 | 1.99 | 1.99 | 2.04 | 1.99 | 55,000 |
| July 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| July 09, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| July 08, 2025 | 2.06 | 2.05 | 2.05 | 2.15 | 2.04 | 23,000 |
| July 07, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0 |
| July 04, 2025 | 2.2 | 2.06 | 2.06 | 2.2 | 2.06 | 20,000 |
| July 03, 2025 | 2 | 2.05 | 2.05 | 2.05 | 1.98 | 101,000 |
| July 02, 2025 | 2.22 | 2 | 2 | 2.26 | 2 | 101,000 |
| June 30, 2025 | 2.08 | 2.2 | 2.2 | 2.2 | 2.06 | 76,000 |
| June 27, 2025 | 1.98 | 2.06 | 2.06 | 2.12 | 1.98 | 122,000 |
| June 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 25,000 |
| June 25, 2025 | 2.01 | 1.99 | 1.99 | 2.01 | 1.99 | 65,000 |
| June 24, 2025 | 1.99 | 2 | 2 | 2 | 1.99 | 52,000 |
| June 23, 2025 | 2 | 2.01 | 2.01 | 2.01 | 1.99 | 10,000 |
| June 20, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 2.02 | 10,000 |
| June 19, 2025 | 2.02 | 2.05 | 2.05 | 2.05 | 2.01 | 27,000 |
| June 18, 2025 | 2 | 2.08 | 2.08 | 2.09 | 2 | 35,000 |
| June 17, 2025 | 2 | 2.09 | 2.09 | 2.1 | 2 | 28,000 |
| June 16, 2025 | 2.2 | 2.1 | 2.1 | 2.2 | 2 | 462,000 |
| June 13, 2025 | 2.47 | 2.26 | 2.26 | 2.47 | 2.23 | 203,000 |
| June 12, 2025 | 2.46 | 2.47 | 2.47 | 2.55 | 2.46 | 1.45M |
| June 11, 2025 | 2.45 | 2.46 | 2.46 | 2.47 | 2.45 | 776,000 |
| June 10, 2025 | 2.4 | 2.43 | 2.43 | 2.45 | 2.4 | 392,000 |
| June 09, 2025 | 2.38 | 2.39 | 2.39 | 2.45 | 2.38 | 428,000 |
| June 06, 2025 | 2.31 | 2.33 | 2.33 | 2.36 | 2.31 | 461,000 |
| June 05, 2025 | 2.14 | 2.28 | 2.28 | 2.29 | 2.14 | 327,000 |
| June 04, 2025 | 2.23 | 2.24 | 2.24 | 2.26 | 2.23 | 330,000 |
| June 03, 2025 | 2.19 | 2.2 | 2.2 | 2.22 | 2.05 | 510,000 |
| June 02, 2025 | 2.13 | 2.19 | 2.19 | 2.19 | 2.13 | 414,000 |
| May 30, 2025 | 2.1 | 2.11 | 2.11 | 2.12 | 2.1 | 912,000 |
| May 29, 2025 | 2.07 | 2.07 | 2.07 | 2.1 | 2.07 | 803,000 |
| May 28, 2025 | 2 | 2.06 | 2.06 | 2.08 | 2 | 558,000 |
| May 27, 2025 | 1.95 | 2 | 2 | 2.01 | 1.76 | 425,000 |
| May 26, 2025 | 1.96 | 1.95 | 1.95 | 2 | 1.95 | 220,000 |