8.05
-0.35(-4.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.19 | 8.4 | 8.4 | 8.48 | 7.96 | 38.34M |
| September 04, 2025 | 8.75 | 8.2 | 8.2 | 8.75 | 7.99 | 17.39M |
| September 03, 2025 | 8.75 | 8.66 | 8.66 | 9 | 8.53 | 13.57M |
| September 02, 2025 | 9.15 | 8.75 | 8.75 | 9.15 | 8.56 | 13.23M |
| September 01, 2025 | 8.69 | 9.05 | 9.05 | 9.13 | 8.49 | 21.31M |
| August 29, 2025 | 8.59 | 8.68 | 8.68 | 9 | 8.35 | 17.91M |
| August 28, 2025 | 9.13 | 8.54 | 8.54 | 9.13 | 8.32 | 30.03M |
| August 27, 2025 | 9.6 | 9.09 | 9.09 | 9.6 | 8.9 | 19.94M |
| August 26, 2025 | 9.78 | 9.41 | 9.41 | 10.06 | 9.24 | 26.52M |
| August 25, 2025 | 10.18 | 9.75 | 9.75 | 10.5 | 9.61 | 44.57M |
| August 22, 2025 | 9.58 | 10.18 | 10.18 | 10.33 | 9.57 | 34.49M |
| August 21, 2025 | 9.47 | 9.58 | 9.58 | 9.88 | 9.06 | 21.11M |
| August 20, 2025 | 9.5 | 9.03 | 9.03 | 9.54 | 8.74 | 24.19M |
| August 19, 2025 | 9.6 | 9.61 | 9.61 | 9.82 | 9.17 | 20.51M |
| August 18, 2025 | 9.68 | 9.49 | 9.49 | 10.1 | 9.47 | 22.55M |
| August 15, 2025 | 9.95 | 9.76 | 9.76 | 10.38 | 9.72 | 29.46M |
| August 14, 2025 | 9.88 | 9.95 | 9.95 | 10.1 | 9.68 | 24.29M |
| August 13, 2025 | 9.21 | 9.75 | 9.75 | 9.99 | 9.05 | 33.6M |
| August 12, 2025 | 9.17 | 9.13 | 9.13 | 9.52 | 8.96 | 15.83M |
| August 11, 2025 | 9.12 | 9.23 | 9.23 | 9.39 | 8.53 | 37.18M |
| August 08, 2025 | 9.42 | 9.1 | 9.1 | 9.9 | 8.8 | 43.1M |
| August 07, 2025 | 10.06 | 9.38 | 9.38 | 10.32 | 9.04 | 48.63M |
| August 06, 2025 | 9.55 | 9.99 | 9.99 | 10.2 | 9.3 | 70.66M |
| August 05, 2025 | 8.56 | 9.55 | 9.55 | 9.55 | 8.44 | 60.6M |
| August 04, 2025 | 8.1 | 8.32 | 8.32 | 8.74 | 7.75 | 36.23M |
| August 01, 2025 | 7.72 | 7.95 | 7.95 | 8.26 | 7.61 | 34.1M |
| July 31, 2025 | 8.1 | 7.76 | 7.76 | 8.35 | 7.54 | 34.89M |
| July 30, 2025 | 8.04 | 7.71 | 7.71 | 8.18 | 7.51 | 23.48M |
| July 29, 2025 | 7.63 | 8.04 | 8.04 | 8.23 | 7.44 | 43.71M |
| July 28, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.23 | 21.12M |
| July 25, 2025 | 7.99 | 7.46 | 7.46 | 8.4 | 7.4 | 47.67M |
| July 24, 2025 | 7.99 | 7.8 | 7.8 | 8.1 | 7.75 | 23.1M |
| July 23, 2025 | 7.59 | 7.99 | 7.99 | 8.49 | 7.46 | 98.01M |
| July 22, 2025 | 7.79 | 7.38 | 7.38 | 7.99 | 7.37 | 40.39M |
| July 21, 2025 | 7.93 | 7.78 | 7.78 | 8.52 | 7.29 | 104.56M |
| July 18, 2025 | 6.3 | 7.94 | 7.94 | 8.12 | 6.21 | 206.93M |
| July 17, 2025 | 5.19 | 6.37 | 6.37 | 6.52 | 5.13 | 155.68M |
| July 16, 2025 | 5.25 | 5.11 | 5.11 | 5.42 | 5.05 | 32.83M |
| July 15, 2025 | 4.98 | 5.12 | 5.12 | 5.26 | 4.9 | 41.5M |
| July 14, 2025 | 5.01 | 4.93 | 4.93 | 5.08 | 4.8 | 23.2M |
| July 11, 2025 | 5.03 | 4.9 | 4.9 | 5.1 | 4.8 | 28.93M |
| July 10, 2025 | 5.04 | 4.99 | 4.99 | 5.17 | 4.91 | 17.38M |
| July 09, 2025 | 5 | 5 | 5 | 5.15 | 5 | 19.58M |
| July 08, 2025 | 5.23 | 5.22 | 5.22 | 5.34 | 5.16 | 9.53M |
| July 07, 2025 | 5.4 | 5.2 | 5.2 | 5.45 | 5.16 | 11.21M |
| July 04, 2025 | 5.62 | 5.38 | 5.38 | 5.62 | 5.15 | 30.38M |
| July 03, 2025 | 5.47 | 5.64 | 5.64 | 5.82 | 5.44 | 15.28M |
| July 02, 2025 | 5.51 | 5.53 | 5.53 | 5.73 | 5.35 | 17.73M |
| June 30, 2025 | 5.82 | 5.4 | 5.4 | 5.82 | 5.34 | 23.41M |
| June 27, 2025 | 5.64 | 5.75 | 5.75 | 5.77 | 5.49 | 12.96M |
| June 26, 2025 | 5.91 | 5.6 | 5.6 | 5.95 | 5.47 | 13.89M |
| June 25, 2025 | 5.98 | 5.75 | 5.75 | 6.05 | 5.64 | 12.75M |
| June 24, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.8 | 15.79M |
| June 23, 2025 | 5.8 | 6.02 | 6.02 | 6.18 | 5.62 | 23.82M |
| June 20, 2025 | 5.35 | 5.82 | 5.82 | 5.98 | 5.26 | 32.01M |
| June 19, 2025 | 5.38 | 5.32 | 5.32 | 5.56 | 5.21 | 14.42M |
| June 18, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.16 | 11.35M |
| June 17, 2025 | 5.76 | 5.28 | 5.28 | 5.88 | 5.15 | 27.58M |
| June 16, 2025 | 5.98 | 5.74 | 5.74 | 6.24 | 5.66 | 24.5M |
| June 13, 2025 | 6.24 | 5.92 | 5.92 | 6.39 | 5.62 | 25.87M |