8.68
+0.11(+1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.06 | 9.09 | 9.09 | 9.09 | 9.04 | 779,000 |
| July 03, 2025 | 9 | 9.05 | 9.05 | 9.05 | 8.97 | 540,883 |
| July 02, 2025 | 9 | 9 | 9 | 9.05 | 8.97 | 586,421 |
| July 01, 2025 | 8.9 | 9 | 9 | 9 | 8.89 | 846,538 |
| June 30, 2025 | 8.88 | 8.88 | 8.88 | 8.9 | 8.77 | 705,913 |
| June 27, 2025 | 8.92 | 8.84 | 8.84 | 8.94 | 8.8 | 561,750 |
| June 26, 2025 | 8.85 | 8.91 | 8.91 | 8.91 | 8.84 | 321,200 |
| June 25, 2025 | 8.81 | 8.87 | 8.87 | 8.88 | 8.8 | 456,500 |
| June 24, 2025 | 8.78 | 8.79 | 8.79 | 8.82 | 8.76 | 342,900 |
| June 23, 2025 | 8.79 | 8.78 | 8.78 | 8.83 | 8.7 | 231,600 |
| June 20, 2025 | 8.75 | 8.76 | 8.76 | 8.8 | 8.75 | 321,400 |
| June 19, 2025 | 8.81 | 8.77 | 8.77 | 8.83 | 8.74 | 351,200 |
| June 18, 2025 | 8.73 | 8.82 | 8.82 | 8.82 | 8.7 | 536,043 |
| June 17, 2025 | 8.66 | 8.73 | 8.73 | 8.73 | 8.65 | 239,093 |
| June 16, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.6 | 284,300 |
| June 13, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.59 | 416,750 |
| June 12, 2025 | 8.57 | 8.68 | 8.68 | 8.68 | 8.55 | 430,087 |
| June 11, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.5 | 359,900 |
| June 10, 2025 | 8.73 | 8.57 | 8.57 | 8.77 | 8.5 | 1.01M |
| June 09, 2025 | 8.71 | 8.73 | 8.73 | 8.78 | 8.68 | 664,600 |
| June 06, 2025 | 8.55 | 8.68 | 8.68 | 8.72 | 8.55 | 760,009 |
| June 05, 2025 | 8.58 | 8.57 | 8.57 | 8.61 | 8.54 | 452,500 |
| June 04, 2025 | 8.5 | 8.59 | 8.59 | 8.6 | 8.5 | 777,700 |
| June 03, 2025 | 8.41 | 8.49 | 8.49 | 8.5 | 8.37 | 568,973 |
| May 30, 2025 | 8.43 | 8.41 | 8.41 | 8.47 | 8.36 | 501,000 |
| May 29, 2025 | 8.3 | 8.43 | 8.43 | 8.48 | 8.29 | 558,200 |
| May 28, 2025 | 8.26 | 8.32 | 8.32 | 8.32 | 8.26 | 356,041 |
| May 27, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.26 | 174,728 |
| May 26, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.27 | 222,200 |