8.74
+0.06(+0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.63 | 8.74 | 8.74 | 8.78 | 8.63 | 279,760 |
| August 15, 2025 | 8.63 | 8.68 | 8.68 | 8.69 | 8.6 | 261,208 |
| August 14, 2025 | 8.76 | 8.63 | 8.63 | 8.79 | 8.61 | 575,940 |
| August 13, 2025 | 8.91 | 8.74 | 8.74 | 8.92 | 8.74 | 547,708 |
| August 12, 2025 | 8.95 | 8.93 | 8.93 | 8.96 | 8.89 | 672,108 |
| August 11, 2025 | 8.93 | 8.94 | 8.94 | 8.97 | 8.9 | 691,732 |
| August 08, 2025 | 8.91 | 8.92 | 8.92 | 8.96 | 8.89 | 473,300 |
| August 07, 2025 | 8.93 | 8.93 | 8.93 | 8.96 | 8.9 | 479,041 |
| August 06, 2025 | 8.93 | 8.93 | 8.93 | 8.96 | 8.85 | 590,608 |
| August 05, 2025 | 8.88 | 8.91 | 8.91 | 8.93 | 8.88 | 422,403 |
| August 04, 2025 | 8.82 | 8.88 | 8.88 | 8.9 | 8.82 | 303,208 |
| August 01, 2025 | 8.81 | 8.87 | 8.87 | 8.92 | 8.76 | 392,100 |
| July 31, 2025 | 8.83 | 8.82 | 8.82 | 8.9 | 8.78 | 611,730 |
| July 30, 2025 | 8.91 | 8.88 | 8.88 | 8.94 | 8.85 | 518,899 |
| July 29, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.88 | 265,398 |
| July 28, 2025 | 8.91 | 8.95 | 8.95 | 9.01 | 8.91 | 642,334 |
| July 25, 2025 | 8.99 | 8.94 | 8.94 | 9 | 8.92 | 377,799 |
| July 24, 2025 | 8.86 | 8.99 | 8.99 | 9 | 8.84 | 754,505 |
| July 23, 2025 | 8.98 | 8.86 | 8.86 | 8.98 | 8.86 | 802,699 |
| July 22, 2025 | 8.92 | 8.98 | 8.98 | 9 | 8.86 | 530,068 |
| July 21, 2025 | 9 | 8.99 | 8.99 | 9 | 8.89 | 495,851 |
| July 18, 2025 | 8.95 | 9 | 9 | 9.02 | 8.91 | 683,720 |
| July 17, 2025 | 8.88 | 8.92 | 8.92 | 8.95 | 8.86 | 700,038 |
| July 16, 2025 | 8.79 | 8.85 | 8.85 | 8.89 | 8.78 | 766,924 |
| July 15, 2025 | 8.8 | 8.77 | 8.77 | 8.8 | 8.75 | 579,671 |
| July 14, 2025 | 8.75 | 8.8 | 8.8 | 8.8 | 8.74 | 491,507 |
| July 11, 2025 | 8.61 | 8.74 | 8.74 | 8.81 | 8.61 | 847,159 |
| July 10, 2025 | 8.56 | 8.61 | 8.61 | 8.61 | 8.54 | 467,775 |
| July 09, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.5 | 462,700 |
| July 08, 2025 | 8.49 | 8.53 | 8.53 | 8.56 | 8.46 | 727,100 |
| July 07, 2025 | 8.53 | 8.46 | 8.46 | 8.54 | 8.45 | 387,300 |
| July 04, 2025 | 8.42 | 8.5 | 8.5 | 8.51 | 8.37 | 818,300 |
| July 03, 2025 | 8.36 | 8.42 | 8.42 | 8.42 | 8.35 | 302,286 |
| July 02, 2025 | 8.25 | 8.4 | 8.4 | 8.4 | 8.24 | 649,619 |
| July 01, 2025 | 8.24 | 8.24 | 8.24 | 8.27 | 8.21 | 500,077 |
| June 30, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.18 | 878,888 |
| June 27, 2025 | 8.37 | 8.27 | 8.27 | 8.37 | 8.26 | 691,970 |
| June 26, 2025 | 8.4 | 8.37 | 8.37 | 8.41 | 8.31 | 798,582 |
| June 25, 2025 | 8.5 | 8.39 | 8.39 | 8.54 | 8.35 | 1.62M |
| June 24, 2025 | 8.32 | 8.46 | 8.46 | 8.46 | 8.28 | 263,176 |
| June 23, 2025 | 8.15 | 8.32 | 8.32 | 8.32 | 8.11 | 250,838 |
| June 20, 2025 | 8.13 | 8.14 | 8.14 | 8.15 | 8.07 | 328,721 |
| June 19, 2025 | 8.54 | 8.45 | 8.01 | 8.56 | 8.45 | 333,688 |
| June 18, 2025 | 8.5 | 8.54 | 8.1 | 8.6 | 8.5 | 387,834 |
| June 17, 2025 | 8.5 | 8.52 | 8.08 | 8.54 | 8.48 | 298,435 |
| June 16, 2025 | 8.35 | 8.48 | 8.04 | 8.51 | 8.35 | 544,000 |
| June 13, 2025 | 8.41 | 8.37 | 7.94 | 8.45 | 8.34 | 490,960 |
| June 12, 2025 | 8.63 | 8.42 | 7.99 | 8.63 | 8.4 | 864,908 |
| June 11, 2025 | 8.56 | 8.6 | 8.16 | 8.67 | 8.55 | 484,981 |
| June 10, 2025 | 8.73 | 8.57 | 8.13 | 8.74 | 8.55 | 660,823 |
| June 09, 2025 | 8.76 | 8.77 | 8.77 | 8.79 | 8.7 | 339,600 |
| June 06, 2025 | 8.75 | 8.78 | 8.78 | 8.8 | 8.73 | 248,230 |
| June 05, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.75 | 324,000 |
| June 04, 2025 | 8.73 | 8.8 | 8.8 | 8.86 | 8.73 | 344,810 |
| June 03, 2025 | 8.57 | 8.78 | 8.78 | 8.79 | 8.57 | 586,100 |
| May 30, 2025 | 8.78 | 8.59 | 8.59 | 8.78 | 8.54 | 634,100 |
| May 29, 2025 | 8.75 | 8.75 | 8.75 | 8.82 | 8.69 | 361,500 |
| May 28, 2025 | 8.78 | 8.76 | 8.76 | 8.84 | 8.74 | 477,300 |
| May 27, 2025 | 8.62 | 8.77 | 8.77 | 8.81 | 8.59 | 595,938 |
| May 26, 2025 | 8.61 | 8.59 | 8.59 | 8.67 | 8.56 | 224,500 |