8.61
+0.1(+1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.5 | 8.61 | 8.61 | 8.82 | 8.49 | 10.03M |
| August 15, 2025 | 8.26 | 8.51 | 8.51 | 8.85 | 8.26 | 17.46M |
| August 14, 2025 | 8.53 | 8.32 | 8.32 | 8.61 | 8.27 | 9.45M |
| August 13, 2025 | 8.54 | 8.53 | 8.53 | 8.61 | 8.42 | 11.41M |
| August 12, 2025 | 8.2 | 8.55 | 8.55 | 8.68 | 8.07 | 24.99M |
| August 11, 2025 | 8.14 | 8.2 | 8.2 | 8.23 | 7.96 | 11.74M |
| August 08, 2025 | 7.42 | 8.18 | 8.18 | 8.29 | 7.38 | 43.59M |
| August 07, 2025 | 7.4 | 7.42 | 7.42 | 7.67 | 7.27 | 13.75M |
| August 06, 2025 | 7.48 | 7.35 | 7.35 | 7.48 | 7.32 | 6.8M |
| August 05, 2025 | 7.22 | 7.45 | 7.45 | 7.45 | 7.16 | 7.81M |
| August 04, 2025 | 7.22 | 7.22 | 7.22 | 7.23 | 7.07 | 4.86M |
| August 01, 2025 | 7.02 | 7.22 | 7.22 | 7.46 | 7.01 | 15.23M |
| July 31, 2025 | 7.38 | 7.01 | 7.01 | 7.38 | 7 | 9.47M |
| July 30, 2025 | 7.3 | 7.33 | 7.33 | 7.52 | 7.15 | 12.21M |
| July 29, 2025 | 7.02 | 7.3 | 7.3 | 7.3 | 7.02 | 7.34M |
| July 28, 2025 | 7.1 | 7.16 | 7.16 | 7.36 | 7.05 | 8.35M |
| July 25, 2025 | 7.29 | 7.15 | 7.15 | 7.49 | 7.13 | 6.1M |
| July 24, 2025 | 7.53 | 7.29 | 7.29 | 7.53 | 7.16 | 13.28M |
| July 23, 2025 | 7.5 | 7.31 | 7.31 | 7.62 | 7.23 | 9.28M |
| July 22, 2025 | 7.43 | 7.48 | 7.48 | 7.55 | 7.36 | 5.98M |
| July 21, 2025 | 7.67 | 7.5 | 7.5 | 7.77 | 7.44 | 11.21M |
| July 18, 2025 | 7.1 | 7.52 | 7.52 | 7.57 | 7.05 | 21.82M |
| July 17, 2025 | 6.94 | 7.09 | 7.09 | 7.09 | 6.84 | 6.32M |
| July 16, 2025 | 6.83 | 6.93 | 6.93 | 7 | 6.81 | 6.34M |
| July 15, 2025 | 6.95 | 6.89 | 6.89 | 6.95 | 6.78 | 10.19M |
| July 14, 2025 | 7 | 6.95 | 6.95 | 7.04 | 6.86 | 7.75M |
| July 11, 2025 | 6.97 | 7 | 7 | 7.12 | 6.7 | 20M |
| July 10, 2025 | 7.2 | 7.11 | 7.11 | 7.25 | 7.04 | 10.71M |
| July 09, 2025 | 7.58 | 7.25 | 7.25 | 7.8 | 7.22 | 10.42M |
| July 08, 2025 | 7.2 | 7.5 | 7.5 | 7.58 | 7.16 | 15.82M |
| July 07, 2025 | 7.21 | 7.18 | 7.18 | 7.22 | 7.02 | 6.76M |
| July 04, 2025 | 7.3 | 7.18 | 7.18 | 7.36 | 7.05 | 11.76M |
| July 03, 2025 | 7.5 | 7.3 | 7.3 | 7.5 | 7.22 | 12.71M |
| July 02, 2025 | 7.67 | 7.36 | 7.36 | 7.89 | 7.34 | 23.7M |
| June 30, 2025 | 7.6 | 7.47 | 7.47 | 7.69 | 7.4 | 7.62M |
| June 27, 2025 | 7.66 | 7.64 | 7.49 | 7.75 | 7.41 | 13.38M |
| June 26, 2025 | 7.39 | 7.54 | 7.39 | 7.68 | 7.35 | 11.2M |
| June 25, 2025 | 7.42 | 7.39 | 7.24 | 7.55 | 7.3 | 9.92M |
| June 24, 2025 | 7.32 | 7.43 | 7.28 | 7.45 | 7.12 | 14.07M |
| June 23, 2025 | 6.62 | 7.2 | 7.06 | 7.23 | 6.54 | 17.6M |
| June 20, 2025 | 6.81 | 6.69 | 6.69 | 6.94 | 6.64 | 13.41M |
| June 19, 2025 | 7.41 | 6.74 | 6.74 | 7.52 | 6.69 | 26.45M |
| June 18, 2025 | 7.15 | 7.31 | 7.31 | 7.58 | 7.15 | 20.28M |
| June 17, 2025 | 7.42 | 7.26 | 7.26 | 7.67 | 7.2 | 16.73M |
| June 16, 2025 | 7.35 | 7.5 | 7.5 | 7.6 | 7.21 | 23.71M |
| June 13, 2025 | 6.8 | 7.14 | 7.14 | 7.25 | 6.75 | 18.99M |
| June 12, 2025 | 6.81 | 6.87 | 6.87 | 7.1 | 6.81 | 12.5M |
| June 11, 2025 | 6.56 | 6.9 | 6.9 | 6.9 | 6.56 | 13.68M |
| June 10, 2025 | 6.73 | 6.6 | 6.6 | 6.73 | 6.46 | 8.28M |
| June 09, 2025 | 6.71 | 6.69 | 6.69 | 6.83 | 6.49 | 13.51M |
| June 06, 2025 | 6.43 | 6.57 | 6.57 | 6.62 | 6.38 | 9.2M |
| June 05, 2025 | 6.6 | 6.43 | 6.43 | 6.62 | 6.31 | 11.09M |
| June 04, 2025 | 6.63 | 6.52 | 6.52 | 6.67 | 6.36 | 15.2M |
| June 03, 2025 | 5.95 | 6.65 | 6.65 | 6.77 | 5.95 | 32.45M |
| June 02, 2025 | 6.17 | 5.87 | 5.87 | 6.17 | 5.76 | 3.43M |
| May 30, 2025 | 6.13 | 6.08 | 6.08 | 6.26 | 6.02 | 11.81M |
| May 29, 2025 | 6.04 | 6.13 | 6.13 | 6.23 | 5.92 | 14.39M |
| May 28, 2025 | 5.72 | 6.04 | 6.04 | 6.16 | 5.66 | 15.44M |
| May 27, 2025 | 5.75 | 5.67 | 5.67 | 5.76 | 5.64 | 5.33M |
| May 26, 2025 | 5.72 | 5.62 | 5.62 | 5.72 | 5.59 | 4.87M |