9.70
+0.1(+1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.68 | 9.7 | 9.7 | 9.8 | 9.6 | 72,400 |
| August 15, 2025 | 9.12 | 9.6 | 9.6 | 9.66 | 9.12 | 101,000 |
| August 14, 2025 | 9.1 | 9.2 | 9.2 | 9.2 | 9 | 96,500 |
| August 13, 2025 | 8.99 | 9.1 | 9.1 | 9.14 | 8.99 | 39,200 |
| August 12, 2025 | 9 | 8.99 | 8.99 | 9 | 8.99 | 8,200 |
| August 11, 2025 | 8.9 | 9.03 | 9.03 | 9.03 | 8.9 | 18,500 |
| August 08, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 900 |
| August 07, 2025 | 9 | 9 | 9 | 9 | 8.95 | 14,300 |
| August 06, 2025 | 8.98 | 9.03 | 9.03 | 9.03 | 8.98 | 9,300 |
| August 05, 2025 | 8.97 | 9 | 9 | 9.06 | 8.97 | 50,900 |
| August 04, 2025 | 8.9 | 9 | 9 | 9.04 | 8.81 | 5,300 |
| August 01, 2025 | 9.08 | 8.92 | 8.92 | 9.08 | 8.91 | 28,600 |
| July 31, 2025 | 9.05 | 9.08 | 9.08 | 9.15 | 9 | 171,300 |
| July 30, 2025 | 9.11 | 9.11 | 9.11 | 9.2 | 9.03 | 23,500 |
| July 29, 2025 | 9.35 | 9.11 | 9.11 | 9.35 | 9.05 | 222,500 |
| July 28, 2025 | 9.31 | 9.33 | 9.33 | 9.33 | 9.28 | 28,600 |
| July 25, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 9.16 | 37,800 |
| July 24, 2025 | 9.31 | 9.26 | 9.26 | 9.35 | 9.21 | 43,800 |
| July 23, 2025 | 9.35 | 9.3 | 9.3 | 9.35 | 9.22 | 39,600 |
| July 22, 2025 | 9.2 | 9.24 | 9.24 | 9.3 | 9.16 | 14,300 |
| July 21, 2025 | 9.05 | 9.2 | 9.2 | 9.31 | 9.05 | 40,000 |
| July 18, 2025 | 9.2 | 9.28 | 9.28 | 9.28 | 9.17 | 58,600 |
| July 17, 2025 | 9.2 | 9.2 | 9.2 | 9.28 | 9.16 | 35,200 |
| July 16, 2025 | 9.25 | 9.2 | 9.2 | 9.67 | 9.18 | 33,100 |
| July 15, 2025 | 9.27 | 9.18 | 9.18 | 9.28 | 9.18 | 24,900 |
| July 14, 2025 | 9.28 | 9.25 | 9.25 | 9.29 | 9.24 | 6,800 |
| July 11, 2025 | 9.1 | 9.12 | 9.12 | 9.32 | 9.1 | 18,800 |
| July 10, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 9.03 | 7,000 |
| July 09, 2025 | 9.19 | 9.15 | 9.15 | 9.19 | 9.15 | 10,800 |
| July 08, 2025 | 9.16 | 9.15 | 9.15 | 9.34 | 9.14 | 17,300 |
| July 07, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.14 | 11,700 |
| July 04, 2025 | 9.18 | 9.14 | 9.14 | 9.35 | 9.02 | 16,800 |
| July 03, 2025 | 9.43 | 9.3 | 9.3 | 9.44 | 9.25 | 12,400 |
| July 02, 2025 | 9.5 | 9.43 | 9.43 | 9.52 | 9.43 | 12,600 |
| June 30, 2025 | 9.41 | 9.8 | 9.8 | 9.8 | 9.16 | 32,200 |
| June 27, 2025 | 9.57 | 9.4 | 9.4 | 9.7 | 9.39 | 58,900 |
| June 26, 2025 | 9.22 | 9.46 | 9.46 | 9.75 | 9.13 | 14,500 |
| June 25, 2025 | 9.37 | 9.22 | 9.22 | 9.37 | 9.15 | 11,100 |
| June 24, 2025 | 9.81 | 9.37 | 9.37 | 9.81 | 9.12 | 5,200 |
| June 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 |
| June 20, 2025 | 9.7 | 9.31 | 9.31 | 9.7 | 9.31 | 12,100 |
| June 19, 2025 | 9.8 | 9.5 | 9.5 | 9.95 | 9.31 | 146,900 |
| June 18, 2025 | 9.8 | 9.97 | 9.97 | 9.97 | 9.34 | 86,600 |
| June 17, 2025 | 9.58 | 9.54 | 9.54 | 10.4 | 9.54 | 190,600 |
| June 16, 2025 | 9.4 | 9.64 | 9.64 | 9.98 | 9.1 | 94,500 |
| June 13, 2025 | 9.18 | 9.08 | 9.08 | 9.45 | 9.06 | 29,600 |
| June 12, 2025 | 9.06 | 9.06 | 9.06 | 9.09 | 9.05 | 69,600 |
| June 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4,900 |
| June 10, 2025 | 8.91 | 8.9 | 8.9 | 8.93 | 8.82 | 25,000 |
| June 09, 2025 | 9.13 | 8.86 | 8.86 | 9.15 | 8.83 | 80,200 |
| June 06, 2025 | 9 | 9 | 9 | 9 | 8.9 | 7,100 |
| June 05, 2025 | 9 | 9 | 9 | 9 | 9 | 27,600 |
| June 04, 2025 | 9.12 | 8.95 | 8.95 | 9.12 | 8.95 | 26,800 |
| June 03, 2025 | 9.02 | 9.14 | 9.14 | 9.15 | 9.02 | 8,700 |
| June 02, 2025 | 9.03 | 9.02 | 9.02 | 9.11 | 9.01 | 5,500 |
| May 30, 2025 | 9.1 | 9.1 | 9.1 | 9.16 | 9.02 | 4,200 |
| May 29, 2025 | 9.2 | 9.16 | 9.16 | 9.28 | 9 | 17,600 |
| May 28, 2025 | 9.16 | 9.16 | 9.16 | 9.25 | 9.03 | 5,500 |
| May 27, 2025 | 9.08 | 9.05 | 9.05 | 9.08 | 9.03 | 9,200 |
| May 26, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 |