8.01
-0.05(-0.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.96 | 8.06 | 8.06 | 8.15 | 7.68 | 3.48M |
| September 04, 2025 | 8.5 | 7.87 | 7.87 | 8.5 | 7.71 | 4.04M |
| September 03, 2025 | 8.43 | 8.3 | 8.3 | 8.62 | 8.11 | 3.86M |
| September 02, 2025 | 9 | 8.42 | 8.42 | 9.09 | 8.32 | 5.33M |
| September 01, 2025 | 8.44 | 9 | 9 | 9.08 | 8.08 | 8.43M |
| August 29, 2025 | 7.75 | 8.23 | 8.23 | 8.4 | 7.55 | 13.29M |
| August 28, 2025 | 7.14 | 7.75 | 7.75 | 7.88 | 7.14 | 9.79M |
| August 27, 2025 | 7.22 | 7.14 | 7.14 | 7.42 | 7.06 | 6.01M |
| August 26, 2025 | 6.76 | 7.09 | 7.09 | 7.13 | 6.57 | 6.06M |
| August 25, 2025 | 6.61 | 6.76 | 6.76 | 6.98 | 6.55 | 4.55M |
| August 22, 2025 | 6.75 | 6.61 | 6.61 | 6.77 | 6.53 | 2.02M |
| August 21, 2025 | 6.63 | 6.61 | 6.61 | 6.67 | 6.52 | 963,600 |
| August 20, 2025 | 6.61 | 6.63 | 6.63 | 6.76 | 6.54 | 1.74M |
| August 19, 2025 | 6.48 | 6.72 | 6.72 | 6.76 | 6.41 | 2.21M |
| August 18, 2025 | 6.6 | 6.48 | 6.48 | 6.77 | 6.48 | 2.41M |
| August 15, 2025 | 6.2 | 6.6 | 6.6 | 6.6 | 6.15 | 1.89M |
| August 14, 2025 | 6.64 | 6.28 | 6.28 | 6.64 | 6.24 | 2.32M |
| August 13, 2025 | 6.53 | 6.64 | 6.64 | 6.77 | 6.44 | 2.8M |
| August 12, 2025 | 6.39 | 6.53 | 6.53 | 6.55 | 6.25 | 2.66M |
| August 11, 2025 | 5.96 | 6.28 | 6.28 | 6.34 | 5.95 | 2.06M |
| August 08, 2025 | 6 | 5.96 | 5.96 | 6.09 | 5.89 | 1.09M |
| August 07, 2025 | 5.95 | 6.08 | 6.08 | 6.14 | 5.95 | 1.28M |
| August 06, 2025 | 6.02 | 5.98 | 5.98 | 6.02 | 5.88 | 817,888 |
| August 05, 2025 | 6.05 | 6.01 | 6.01 | 6.1 | 5.88 | 987,000 |
| August 04, 2025 | 5.87 | 5.94 | 5.94 | 6 | 5.82 | 880,804 |
| August 01, 2025 | 6.23 | 5.9 | 5.9 | 6.23 | 5.84 | 1.61M |
| July 31, 2025 | 6.17 | 6.14 | 6.14 | 6.35 | 6.06 | 1.31M |
| July 30, 2025 | 6.2 | 6.17 | 6.17 | 6.28 | 6.12 | 1.04M |
| July 29, 2025 | 6.33 | 6.31 | 6.31 | 6.35 | 6.1 | 1.7M |
| July 28, 2025 | 6.73 | 6.34 | 6.34 | 6.73 | 6.3 | 2.86M |
| July 25, 2025 | 6.88 | 6.76 | 6.76 | 6.89 | 6.69 | 1.76M |
| July 24, 2025 | 6.75 | 6.88 | 6.88 | 6.94 | 6.67 | 3.56M |
| July 23, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.5 | 2.91M |
| July 22, 2025 | 6.79 | 6.78 | 6.78 | 6.92 | 6.57 | 2.57M |
| July 21, 2025 | 6.69 | 6.77 | 6.77 | 6.8 | 6.48 | 2.88M |
| July 18, 2025 | 6.2 | 6.8 | 6.8 | 7 | 6.2 | 14.4M |
| July 17, 2025 | 5.97 | 6.16 | 6.16 | 6.18 | 5.92 | 4.31M |
| July 16, 2025 | 6.02 | 5.97 | 5.97 | 6.08 | 5.9 | 2.92M |
| July 15, 2025 | 5.91 | 6.01 | 6.01 | 6.09 | 5.84 | 5.46M |
| July 14, 2025 | 5.75 | 5.88 | 5.88 | 5.94 | 5.67 | 1.67M |
| July 11, 2025 | 6.02 | 5.69 | 5.69 | 6.02 | 5.58 | 2.86M |
| July 10, 2025 | 6.1 | 5.9 | 5.9 | 6.15 | 5.84 | 2.61M |
| July 09, 2025 | 5.93 | 6.12 | 6.12 | 6.16 | 5.93 | 3.13M |
| July 08, 2025 | 5.96 | 5.93 | 5.93 | 6.05 | 5.9 | 1.18M |
| July 07, 2025 | 6.18 | 5.96 | 5.96 | 6.19 | 5.89 | 1.29M |
| July 04, 2025 | 6.04 | 6.08 | 6.08 | 6.17 | 5.92 | 1.57M |
| July 03, 2025 | 6.05 | 6.06 | 6.06 | 6.07 | 5.76 | 2.28M |
| July 02, 2025 | 6.14 | 6.05 | 6.05 | 6.18 | 6.01 | 1.65M |
| June 30, 2025 | 6.17 | 6.14 | 6.14 | 6.17 | 6.02 | 1.49M |
| June 27, 2025 | 6.3 | 6.17 | 6.17 | 6.3 | 6.07 | 2.94M |
| June 26, 2025 | 6.23 | 6.2 | 6.2 | 6.27 | 6.08 | 4.3M |
| June 25, 2025 | 6.2 | 6.15 | 6.15 | 6.3 | 6.02 | 6.22M |
| June 24, 2025 | 5.99 | 6.19 | 6.19 | 6.2 | 5.92 | 4.4M |
| June 23, 2025 | 5.55 | 5.91 | 5.91 | 6.01 | 5.43 | 3.39M |
| June 20, 2025 | 5.6 | 5.55 | 5.55 | 5.73 | 5.44 | 2.49M |
| June 19, 2025 | 5.67 | 5.57 | 5.57 | 5.82 | 5.48 | 2.56M |
| June 18, 2025 | 6.07 | 5.72 | 5.72 | 6.07 | 5.56 | 3.36M |
| June 17, 2025 | 5.84 | 5.95 | 5.95 | 6.12 | 5.84 | 3.53M |
| June 16, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.58 | 1.97M |
| June 13, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.6 | 3.08M |