8.18
+0.01(+0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.17 | 8.18 | 8.18 | 8.19 | 8.14 | 248,000 |
| September 25, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8.12 | 383,400 |
| September 24, 2025 | 8.18 | 8.21 | 8.21 | 8.23 | 8.12 | 783,057 |
| September 23, 2025 | 8.07 | 8.16 | 8.16 | 8.18 | 8.07 | 662,337 |
| September 22, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 7.98 | 517,666 |
| September 19, 2025 | 8.18 | 8 | 8 | 8.2 | 7.96 | 1.91M |
| September 18, 2025 | 8.31 | 8.18 | 8.18 | 8.31 | 8.1 | 1.65M |
| September 17, 2025 | 8.41 | 8.32 | 8.32 | 8.41 | 8.3 | 1.2M |
| September 16, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.37 | 552,512 |
| September 15, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.4 | 649,700 |
| September 12, 2025 | 8.46 | 8.45 | 8.45 | 8.48 | 8.43 | 202,994 |
| September 11, 2025 | 8.45 | 8.46 | 8.46 | 8.5 | 8.43 | 638,200 |
| September 10, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 714,300 |
| September 09, 2025 | 8.53 | 8.5 | 8.5 | 8.53 | 8.46 | 428,200 |
| September 08, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.49 | 232,700 |
| September 05, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.49 | 567,057 |
| September 04, 2025 | 8.46 | 8.53 | 8.53 | 8.54 | 8.46 | 294,715 |
| September 03, 2025 | 8.57 | 8.48 | 8.48 | 8.59 | 8.46 | 931,800 |
| September 02, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.56 | 436,400 |
| September 01, 2025 | 8.65 | 8.6 | 8.6 | 8.67 | 8.58 | 549,950 |
| August 29, 2025 | 8.51 | 8.64 | 8.64 | 8.64 | 8.49 | 1.15M |
| August 28, 2025 | 8.49 | 8.48 | 8.48 | 8.5 | 8.45 | 342,900 |
| August 27, 2025 | 8.44 | 8.48 | 8.48 | 8.5 | 8.44 | 563,024 |
| August 26, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 834,471 |
| August 25, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.48 | 1.04M |
| August 22, 2025 | 8.55 | 8.54 | 8.54 | 8.57 | 8.51 | 456,900 |
| August 21, 2025 | 8.61 | 8.55 | 8.55 | 8.61 | 8.51 | 695,456 |
| August 20, 2025 | 8.58 | 8.6 | 8.6 | 8.61 | 8.51 | 599,450 |
| August 19, 2025 | 8.65 | 8.6 | 8.6 | 8.72 | 8.49 | 771,500 |
| August 18, 2025 | 8.59 | 8.68 | 8.68 | 8.69 | 8.58 | 717,658 |
| August 15, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.48 | 481,300 |
| August 14, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.44 | 469,700 |
| August 13, 2025 | 8.58 | 8.51 | 8.51 | 8.58 | 8.44 | 1.61M |
| August 12, 2025 | 8.66 | 8.58 | 8.58 | 8.67 | 8.52 | 1.85M |
| August 11, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.65 | 690,800 |
| August 08, 2025 | 8.68 | 8.71 | 8.71 | 8.71 | 8.66 | 312,000 |
| August 07, 2025 | 8.73 | 8.69 | 8.69 | 8.73 | 8.66 | 582,686 |
| August 06, 2025 | 8.71 | 8.73 | 8.73 | 8.73 | 8.66 | 930,800 |
| August 05, 2025 | 8.71 | 8.71 | 8.71 | 8.73 | 8.68 | 505,000 |
| August 04, 2025 | 8.68 | 8.71 | 8.71 | 8.74 | 8.65 | 372,300 |
| August 01, 2025 | 8.67 | 8.72 | 8.72 | 8.74 | 8.67 | 319,800 |
| July 31, 2025 | 8.74 | 8.67 | 8.67 | 8.74 | 8.66 | 646,800 |
| July 30, 2025 | 8.76 | 8.74 | 8.74 | 8.78 | 8.72 | 803,800 |
| July 29, 2025 | 8.82 | 8.78 | 8.78 | 8.84 | 8.76 | 478,831 |
| July 28, 2025 | 8.79 | 8.81 | 8.81 | 8.86 | 8.76 | 709,800 |
| July 25, 2025 | 8.73 | 8.79 | 8.79 | 8.79 | 8.73 | 460,167 |
| July 24, 2025 | 8.65 | 8.73 | 8.73 | 8.73 | 8.62 | 465,408 |
| July 23, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.63 | 1.09M |
| July 22, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.68 | 1.03M |
| July 21, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.77 | 713,600 |
| July 18, 2025 | 8.78 | 8.81 | 8.81 | 8.81 | 8.77 | 496,921 |
| July 17, 2025 | 8.83 | 8.78 | 8.78 | 8.84 | 8.76 | 2.17M |
| July 16, 2025 | 8.82 | 8.8 | 8.8 | 8.83 | 8.7 | 564,800 |
| July 15, 2025 | 8.68 | 8.78 | 8.78 | 8.82 | 8.66 | 899,600 |
| July 14, 2025 | 8.59 | 8.67 | 8.67 | 8.68 | 8.52 | 1.64M |
| July 11, 2025 | 9.13 | 9 | 8.43 | 9.16 | 9 | 1.74M |
| July 10, 2025 | 9.18 | 9.11 | 8.53 | 9.18 | 9.06 | 1.27M |
| July 09, 2025 | 9.19 | 9.18 | 8.6 | 9.19 | 9.09 | 815,551 |
| July 08, 2025 | 9.16 | 9.18 | 8.6 | 9.2 | 9.11 | 509,057 |
| July 07, 2025 | 9.09 | 9.17 | 8.59 | 9.19 | 9.08 | 779,317 |