8.70
-0.04(-0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.7 | 8.7 | 8.7 | 8.73 | 8.62 | 139,673 |
| September 29, 2025 | 8.67 | 8.74 | 8.74 | 8.77 | 8.65 | 182,813 |
| September 26, 2025 | 8.69 | 8.68 | 8.68 | 8.73 | 8.62 | 240,567 |
| September 25, 2025 | 8.74 | 8.71 | 8.71 | 8.76 | 8.7 | 134,300 |
| September 24, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.67 | 108,689 |
| September 23, 2025 | 8.74 | 8.7 | 8.7 | 8.74 | 8.68 | 326,086 |
| September 22, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.72 | 140,387 |
| September 19, 2025 | 8.74 | 8.77 | 8.77 | 8.77 | 8.7 | 126,326 |
| September 18, 2025 | 8.75 | 8.7 | 8.7 | 8.77 | 8.7 | 210,226 |
| September 17, 2025 | 8.76 | 8.74 | 8.74 | 8.76 | 8.72 | 212,293 |
| September 16, 2025 | 8.74 | 8.74 | 8.74 | 8.76 | 8.72 | 180,615 |
| September 15, 2025 | 8.79 | 8.74 | 8.74 | 8.83 | 8.7 | 312,309 |
| September 12, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.78 | 289,799 |
| September 11, 2025 | 8.86 | 8.85 | 8.85 | 8.88 | 8.81 | 329,998 |
| September 10, 2025 | 8.93 | 8.86 | 8.86 | 8.93 | 8.78 | 577,955 |
| September 09, 2025 | 8.99 | 8.94 | 8.94 | 9.02 | 8.89 | 477,459 |
| September 08, 2025 | 8.9 | 8.99 | 8.99 | 9.02 | 8.88 | 1.99M |
| September 05, 2025 | 8.81 | 8.89 | 8.89 | 8.9 | 8.81 | 417,359 |
| September 04, 2025 | 8.75 | 8.81 | 8.81 | 8.85 | 8.73 | 1.18M |
| September 03, 2025 | 8.79 | 8.79 | 8.79 | 8.83 | 8.69 | 547,164 |
| September 02, 2025 | 8.71 | 8.78 | 8.78 | 8.78 | 8.67 | 441,600 |
| September 01, 2025 | 8.7 | 8.71 | 8.71 | 8.75 | 8.63 | 578,612 |
| August 29, 2025 | 8.75 | 8.73 | 8.73 | 8.82 | 8.73 | 282,509 |
| August 28, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.68 | 487,640 |
| August 27, 2025 | 8.88 | 8.83 | 8.83 | 8.89 | 8.8 | 370,500 |
| August 26, 2025 | 8.85 | 8.93 | 8.93 | 8.94 | 8.82 | 613,437 |
| August 25, 2025 | 8.86 | 8.92 | 8.92 | 8.93 | 8.8 | 754,960 |
| August 22, 2025 | 8.74 | 8.84 | 8.84 | 8.85 | 8.73 | 427,471 |
| August 21, 2025 | 8.84 | 8.76 | 8.76 | 8.84 | 8.74 | 336,561 |
| August 20, 2025 | 8.7 | 8.84 | 8.84 | 8.84 | 8.7 | 526,420 |
| August 19, 2025 | 8.75 | 8.73 | 8.73 | 8.77 | 8.7 | 290,337 |
| 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 |