8.08
+0.06(+0.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.09 | 8.08 | 8.08 | 8.16 | 8.02 | 2.5M |
| September 04, 2025 | 8.15 | 8.02 | 8.02 | 8.15 | 7.93 | 2.45M |
| September 03, 2025 | 8.06 | 8.1 | 8.1 | 8.15 | 7.98 | 2.35M |
| September 02, 2025 | 8.19 | 8.06 | 8.06 | 8.24 | 7.9 | 7.12M |
| September 01, 2025 | 8.16 | 8.15 | 8.15 | 8.25 | 8.1 | 1.46M |
| August 29, 2025 | 8.25 | 8.15 | 8.15 | 8.43 | 8.11 | 2.58M |
| August 28, 2025 | 8.11 | 8.36 | 8.36 | 8.45 | 8.07 | 1.81M |
| August 27, 2025 | 8.43 | 8.25 | 8.25 | 8.43 | 8.13 | 2.73M |
| August 26, 2025 | 8.27 | 8.43 | 8.43 | 8.48 | 8.24 | 3.35M |
| August 25, 2025 | 8.22 | 8.27 | 8.27 | 8.3 | 8.16 | 1.52M |
| August 22, 2025 | 8.22 | 8.22 | 8.22 | 8.23 | 7.95 | 2.03M |
| August 21, 2025 | 8.3 | 8.24 | 8.24 | 8.32 | 8.13 | 2M |
| August 20, 2025 | 8.06 | 8.3 | 8.3 | 8.3 | 7.88 | 3.52M |
| August 19, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 7.91 | 2.53M |
| August 18, 2025 | 8.18 | 8.06 | 8.06 | 8.38 | 8.06 | 2.26M |
| August 15, 2025 | 8.17 | 8.33 | 8.33 | 8.36 | 8.04 | 3.77M |
| August 14, 2025 | 8.45 | 8.18 | 8.18 | 8.45 | 8.1 | 5.18M |
| August 13, 2025 | 8.63 | 8.3 | 8.3 | 8.72 | 8.28 | 5.7M |
| August 12, 2025 | 8.61 | 8.68 | 8.68 | 8.74 | 8.46 | 3.56M |
| August 11, 2025 | 8.43 | 8.62 | 8.62 | 8.62 | 8.35 | 4.02M |
| August 08, 2025 | 8.35 | 8.4 | 8.4 | 8.41 | 8.25 | 2.21M |
| August 07, 2025 | 8.42 | 8.4 | 8.4 | 8.55 | 8.32 | 3.13M |
| August 06, 2025 | 8.3 | 8.42 | 8.42 | 8.42 | 8.19 | 3.61M |
| August 05, 2025 | 8.4 | 8.31 | 8.31 | 8.45 | 8.18 | 3.88M |
| August 04, 2025 | 8.1 | 8.39 | 8.39 | 8.39 | 8.1 | 4.22M |
| August 01, 2025 | 8.3 | 8.27 | 8.27 | 8.6 | 8.21 | 9.63M |
| July 31, 2025 | 8.56 | 8.47 | 8.47 | 8.7 | 8.26 | 9.27M |
| July 30, 2025 | 8.45 | 8.61 | 8.61 | 8.8 | 8.38 | 11.32M |
| July 29, 2025 | 8.22 | 8.6 | 8.6 | 8.63 | 8.13 | 9.04M |
| July 28, 2025 | 7.94 | 8.23 | 8.23 | 8.28 | 7.84 | 4.89M |
| July 25, 2025 | 7.8 | 7.96 | 7.96 | 8.02 | 7.72 | 4.1M |
| July 24, 2025 | 7.7 | 7.88 | 7.88 | 7.95 | 7.7 | 3.12M |
| July 23, 2025 | 7.6 | 7.7 | 7.7 | 7.77 | 7.34 | 5.52M |
| July 22, 2025 | 7.25 | 7.55 | 7.55 | 7.58 | 7.21 | 5.01M |
| July 21, 2025 | 7.09 | 7.25 | 7.25 | 7.28 | 7.07 | 3.24M |
| July 18, 2025 | 6.89 | 7.07 | 7.07 | 7.09 | 6.7 | 10.56M |
| July 17, 2025 | 6.77 | 6.89 | 6.89 | 6.93 | 6.72 | 2.18M |
| July 16, 2025 | 6.6 | 6.77 | 6.77 | 6.89 | 6.56 | 3.21M |
| July 15, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.5 | 2.05M |
| July 14, 2025 | 6.54 | 6.61 | 6.61 | 6.62 | 6.52 | 2.13M |
| July 11, 2025 | 6.47 | 6.56 | 6.56 | 6.58 | 6.46 | 2.13M |
| July 10, 2025 | 6.36 | 6.47 | 6.47 | 6.48 | 6.36 | 758,500 |
| July 09, 2025 | 6.4 | 6.38 | 6.38 | 6.45 | 6.34 | 1.36M |
| July 08, 2025 | 6.41 | 6.37 | 6.37 | 6.41 | 6.32 | 1.31M |
| July 07, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.22 | 1.66M |
| July 04, 2025 | 6.43 | 6.33 | 6.33 | 6.43 | 6.31 | 1.56M |
| July 03, 2025 | 6.53 | 6.46 | 6.46 | 6.57 | 6.38 | 2.95M |
| July 02, 2025 | 6.46 | 6.52 | 6.52 | 6.59 | 6.41 | 7.88M |
| June 30, 2025 | 6.22 | 6.2 | 6.2 | 6.23 | 6.1 | 3.82M |
| June 27, 2025 | 6.2 | 6.12 | 6.12 | 6.2 | 6.08 | 1.87M |
| June 26, 2025 | 6.14 | 6.2 | 6.2 | 6.24 | 6.1 | 2.03M |
| June 25, 2025 | 6.24 | 6.16 | 6.16 | 6.3 | 6.12 | 2.62M |
| June 24, 2025 | 6.16 | 6.22 | 6.22 | 6.28 | 6.14 | 3.55M |
| June 23, 2025 | 5.86 | 6.16 | 6.16 | 6.38 | 5.86 | 15.17M |
| June 20, 2025 | 5.7 | 5.86 | 5.86 | 5.86 | 5.7 | 2.86M |
| June 19, 2025 | 5.81 | 5.71 | 5.71 | 5.82 | 5.67 | 3.01M |
| June 18, 2025 | 5.99 | 5.87 | 5.87 | 5.99 | 5.69 | 1.59M |
| June 17, 2025 | 5.94 | 5.86 | 5.86 | 5.95 | 5.79 | 2.07M |
| June 16, 2025 | 5.92 | 5.93 | 5.93 | 6.03 | 5.89 | 1.62M |
| June 13, 2025 | 5.86 | 5.92 | 5.92 | 5.96 | 5.86 | 2.36M |