8.20
-0.05(-0.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.26 | 8.2 | 8.2 | 8.3 | 8.2 | 21,900 |
| September 04, 2025 | 8.34 | 8.25 | 8.25 | 8.34 | 8.2 | 50,400 |
| September 03, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 6,700 |
| September 02, 2025 | 8.4 | 8.35 | 8.35 | 8.4 | 8.28 | 31,600 |
| September 01, 2025 | 8.39 | 8.3 | 8.3 | 8.4 | 8.28 | 110,270 |
| August 29, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.3 | 19,900 |
| August 28, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.31 | 900 |
| August 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2,700 |
| August 26, 2025 | 8.31 | 8.32 | 8.32 | 8.36 | 8.31 | 7,500 |
| August 25, 2025 | 8.35 | 8.31 | 8.31 | 8.39 | 8.3 | 33,200 |
| August 22, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.31 | 24,000 |
| August 21, 2025 | 8.3 | 8.3 | 8.3 | 8.42 | 8.29 | 34,500 |
| August 20, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.3 | 700 |
| August 19, 2025 | 8.55 | 8.3 | 8.3 | 8.55 | 8.3 | 36,600 |
| August 18, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.4 | 222,700 |
| August 15, 2025 | 8.4 | 8.3 | 8.3 | 8.41 | 8.3 | 24,300 |
| August 14, 2025 | 8.42 | 8.39 | 8.39 | 8.43 | 8.37 | 39,600 |
| August 13, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.29 | 20,200 |
| August 12, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.28 | 11,900 |
| August 11, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.3 | 26,200 |
| August 08, 2025 | 8.42 | 8.38 | 8.38 | 8.42 | 8.38 | 19,400 |
| August 07, 2025 | 8.42 | 8.41 | 8.41 | 8.42 | 8.38 | 15,900 |
| August 06, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.4 | 5,100 |
| August 05, 2025 | 8.53 | 8.38 | 8.38 | 8.53 | 8.38 | 127,003 |
| August 04, 2025 | 8.58 | 8.5 | 8.5 | 8.62 | 8.43 | 66,900 |
| August 01, 2025 | 8.5 | 8.58 | 8.58 | 8.59 | 8.5 | 13,700 |
| July 31, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.42 | 67,300 |
| July 30, 2025 | 8.6 | 8.65 | 8.65 | 8.72 | 8.6 | 63,300 |
| July 29, 2025 | 8.7 | 8.56 | 8.56 | 8.7 | 8.55 | 37,200 |
| July 28, 2025 | 8.66 | 8.7 | 8.7 | 8.77 | 8.41 | 130,514 |
| July 25, 2025 | 8.92 | 8.65 | 8.65 | 9.04 | 8.65 | 1.3M |
| July 24, 2025 | 8.32 | 8.39 | 8.39 | 8.5 | 8.3 | 71,900 |
| July 23, 2025 | 8.5 | 8.32 | 8.32 | 8.5 | 8.32 | 62,800 |
| July 22, 2025 | 8.41 | 8.44 | 8.44 | 8.47 | 8.4 | 35,200 |
| July 21, 2025 | 8.4 | 8.4 | 8.4 | 8.64 | 8.4 | 87,600 |
| July 18, 2025 | 8.53 | 8.4 | 8.4 | 8.53 | 8.35 | 210,400 |
| July 17, 2025 | 8.4 | 8.47 | 8.47 | 8.58 | 8.4 | 94,600 |
| July 16, 2025 | 8.31 | 8.3 | 8.3 | 8.35 | 8.3 | 92,900 |
| July 15, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.25 | 78,400 |
| July 14, 2025 | 8.4 | 8.35 | 8.35 | 8.45 | 8.35 | 50,000 |
| July 11, 2025 | 8.25 | 8.39 | 8.39 | 8.39 | 8.25 | 41,500 |
| July 10, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.24 | 39,700 |
| July 09, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.36 | 900 |
| July 08, 2025 | 8.37 | 8.28 | 8.28 | 8.37 | 8.28 | 83,600 |
| July 07, 2025 | 8.41 | 8.32 | 8.32 | 8.53 | 8.32 | 92,600 |
| July 04, 2025 | 8.72 | 8.38 | 8.38 | 8.72 | 8.38 | 72,900 |
| July 03, 2025 | 8.61 | 8.62 | 8.62 | 8.78 | 8.6 | 91,500 |
| July 02, 2025 | 8.56 | 8.6 | 8.6 | 8.6 | 8.5 | 39,500 |
| June 30, 2025 | 8.22 | 8.48 | 8.48 | 8.49 | 8.22 | 256,300 |
| June 27, 2025 | 8.32 | 8.17 | 8.17 | 8.32 | 8.17 | 60,700 |
| June 26, 2025 | 8.34 | 8.23 | 8.23 | 8.35 | 8.2 | 7,800 |
| June 25, 2025 | 8.21 | 8.31 | 8.31 | 8.31 | 8.2 | 18,700 |
| June 24, 2025 | 8.2 | 8.21 | 8.21 | 8.35 | 8.2 | 6,100 |
| June 23, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.25 | 21,200 |
| June 20, 2025 | 8.17 | 8.35 | 8.35 | 8.36 | 8.1 | 44,600 |
| June 19, 2025 | 8.3 | 8.13 | 8.13 | 8.3 | 8.08 | 121,500 |
| June 18, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.28 | 2,200 |
| June 17, 2025 | 8.58 | 8.35 | 8.35 | 8.6 | 8.29 | 54,000 |
| June 16, 2025 | 8.35 | 8.67 | 8.67 | 8.67 | 8.29 | 271,000 |
| June 13, 2025 | 8.18 | 8.29 | 8.29 | 8.35 | 8.11 | 319,500 |