9.21
-0.22(-2.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.43 | 9.21 | 9.21 | 9.43 | 9.2 | 1.72M |
| August 15, 2025 | 9.5 | 9.43 | 9.43 | 9.5 | 9.35 | 745,600 |
| August 14, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.39 | 992,400 |
| August 13, 2025 | 9.38 | 9.39 | 9.39 | 9.44 | 9.35 | 1.16M |
| August 12, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.29 | 1.08M |
| August 11, 2025 | 9.36 | 9.32 | 9.32 | 9.38 | 9.25 | 795,200 |
| August 08, 2025 | 9.26 | 9.34 | 9.34 | 9.36 | 9.26 | 606,800 |
| August 07, 2025 | 9.28 | 9.33 | 9.33 | 9.37 | 9.18 | 791,708 |
| August 06, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.18 | 576,589 |
| August 05, 2025 | 9.12 | 9.24 | 9.24 | 9.24 | 9.08 | 709,011 |
| August 04, 2025 | 9.1 | 9.1 | 9.1 | 9.11 | 9 | 616,800 |
| August 01, 2025 | 9.18 | 9.1 | 9.1 | 9.25 | 9.03 | 1.14M |
| July 31, 2025 | 9.3 | 9.18 | 9.18 | 9.31 | 9.15 | 2.48M |
| July 30, 2025 | 9.45 | 9.32 | 9.32 | 9.46 | 9.24 | 1.57M |
| July 29, 2025 | 9.54 | 9.46 | 9.46 | 9.54 | 9.36 | 887,468 |
| July 28, 2025 | 9.38 | 9.48 | 9.48 | 9.48 | 9.31 | 846,800 |
| July 25, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.36 | 1.05M |
| July 24, 2025 | 9.51 | 9.44 | 9.44 | 9.58 | 9.44 | 899,600 |
| July 23, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.44 | 1.74M |
| July 22, 2025 | 9.74 | 9.54 | 9.54 | 9.74 | 9.47 | 1.88M |
| July 21, 2025 | 9.64 | 9.67 | 9.67 | 9.75 | 9.64 | 738,545 |
| July 18, 2025 | 9.7 | 9.64 | 9.64 | 9.79 | 9.62 | 1.09M |
| July 17, 2025 | 9.88 | 9.7 | 9.7 | 9.88 | 9.63 | 844,400 |
| July 16, 2025 | 9.93 | 9.83 | 9.83 | 9.93 | 9.72 | 1.55M |
| July 15, 2025 | 9.84 | 9.9 | 9.9 | 10 | 9.84 | 1.8M |
| July 14, 2025 | 9.69 | 9.91 | 9.91 | 9.94 | 9.66 | 1.81M |
| July 11, 2025 | 9.96 | 9.72 | 9.72 | 9.96 | 9.7 | 1.54M |
| July 10, 2025 | 9.64 | 9.89 | 9.89 | 9.9 | 9.62 | 2.21M |
| July 09, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.4 | 4.46M |
| July 08, 2025 | 9.6 | 9.59 | 9.59 | 9.67 | 9.53 | 1.93M |
| July 07, 2025 | 9.49 | 9.53 | 9.53 | 9.55 | 9.37 | 1.66M |
| July 04, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.38 | 1.84M |
| July 03, 2025 | 9.54 | 9.48 | 9.48 | 9.54 | 9.34 | 835,714 |
| July 02, 2025 | 9.01 | 9.48 | 9.48 | 9.6 | 8.97 | 3.4M |
| June 30, 2025 | 9.15 | 9.09 | 9.09 | 9.19 | 8.98 | 981,200 |
| June 27, 2025 | 9.07 | 9.15 | 9.15 | 9.15 | 9.03 | 1.73M |
| June 26, 2025 | 8.96 | 9.03 | 9.03 | 9.03 | 8.83 | 972,900 |
| June 25, 2025 | 8.8 | 8.94 | 8.94 | 8.94 | 8.79 | 1.66M |
| June 24, 2025 | 8.54 | 8.76 | 8.76 | 8.78 | 8.54 | 1.84M |
| June 23, 2025 | 8.39 | 8.49 | 8.49 | 8.49 | 8.31 | 1.07M |
| June 20, 2025 | 8.26 | 8.39 | 8.39 | 8.39 | 8.24 | 2.21M |
| June 19, 2025 | 8.41 | 8.26 | 8.26 | 8.41 | 8.23 | 1.41M |
| June 18, 2025 | 8.56 | 8.41 | 8.41 | 8.56 | 8.4 | 775,200 |
| June 17, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.47 | 1.13M |
| June 16, 2025 | 8.6 | 8.51 | 8.51 | 8.63 | 8.48 | 2.03M |
| June 13, 2025 | 8.65 | 8.63 | 8.63 | 8.69 | 8.55 | 1.11M |
| June 12, 2025 | 8.63 | 8.65 | 8.65 | 8.8 | 8.6 | 1.36M |
| June 11, 2025 | 8.48 | 8.63 | 8.63 | 8.7 | 8.48 | 1.65M |
| June 10, 2025 | 8.35 | 8.45 | 8.45 | 8.49 | 8.35 | 1.17M |
| June 09, 2025 | 8.38 | 8.38 | 8.38 | 8.41 | 8.3 | 753,084 |
| June 06, 2025 | 8.45 | 8.33 | 8.33 | 8.47 | 8.32 | 1.1M |
| June 05, 2025 | 8.43 | 8.44 | 8.44 | 8.49 | 8.4 | 756,806 |
| June 04, 2025 | 8.46 | 8.41 | 8.41 | 8.58 | 8.26 | 1.16M |
| June 03, 2025 | 8.93 | 8.85 | 8.46 | 9 | 8.82 | 2.27M |
| June 02, 2025 | 8.86 | 8.86 | 8.86 | 8.89 | 8.68 | 1.27M |
| May 30, 2025 | 8.89 | 8.9 | 8.9 | 8.93 | 8.8 | 1.09M |
| May 29, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.77 | 808,400 |
| May 28, 2025 | 8.76 | 8.86 | 8.86 | 8.9 | 8.76 | 1.77M |
| May 27, 2025 | 8.76 | 8.73 | 8.73 | 8.76 | 8.65 | 452,120 |
| May 26, 2025 | 8.65 | 8.71 | 8.71 | 8.74 | 8.61 | 974,800 |