8.20
-0.28(-3.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.63 | 8.2 | 8.2 | 8.74 | 8.15 | 50.65M |
| October 16, 2025 | 8.5 | 8.48 | 8.48 | 8.7 | 8.33 | 46.54M |
| October 15, 2025 | 8.38 | 8.58 | 8.58 | 8.62 | 8.31 | 56.97M |
| October 14, 2025 | 8.73 | 8.24 | 8.24 | 9.05 | 8.2 | 103.57M |
| October 13, 2025 | 8.17 | 8.57 | 8.57 | 8.6 | 8.1 | 81.61M |
| October 10, 2025 | 8.72 | 8.53 | 8.53 | 8.94 | 8.46 | 69.25M |
| October 09, 2025 | 8.5 | 8.85 | 8.85 | 9 | 8.22 | 114.31M |
| October 08, 2025 | 8.5 | 8.39 | 8.39 | 8.54 | 8.25 | 25.95M |
| October 03, 2025 | 8.13 | 8.34 | 8.34 | 8.36 | 8.06 | 21.61M |
| October 02, 2025 | 8.1 | 8.13 | 8.13 | 8.26 | 8.02 | 23.21M |
| September 30, 2025 | 7.95 | 8.07 | 8.07 | 8.15 | 7.94 | 78.84M |
| September 29, 2025 | 7.67 | 7.91 | 7.91 | 7.98 | 7.56 | 84.31M |
| September 26, 2025 | 7.35 | 7.55 | 7.55 | 7.68 | 7.31 | 80.91M |
| September 25, 2025 | 7.4 | 7.42 | 7.42 | 7.5 | 7.35 | 63.63M |
| September 24, 2025 | 7.27 | 7.28 | 7.28 | 7.35 | 7.15 | 31.6M |
| September 23, 2025 | 7.4 | 7.27 | 7.27 | 7.45 | 7.16 | 31.86M |
| September 22, 2025 | 7.6 | 7.41 | 7.41 | 7.63 | 7.26 | 42.36M |
| September 19, 2025 | 7.38 | 7.5 | 7.5 | 7.62 | 7.31 | 62.53M |
| September 18, 2025 | 7.5 | 7.32 | 7.32 | 7.55 | 7.21 | 77.98M |
| September 17, 2025 | 7.5 | 7.54 | 7.54 | 7.57 | 7.26 | 49.68M |
| September 16, 2025 | 7.67 | 7.49 | 7.49 | 7.8 | 7.19 | 58.43M |
| September 15, 2025 | 7.63 | 7.59 | 7.59 | 7.83 | 7.56 | 92.23M |
| September 12, 2025 | 7.27 | 7.62 | 7.62 | 7.69 | 7.27 | 129.21M |
| September 11, 2025 | 6.8 | 7.1 | 7.1 | 7.2 | 6.77 | 53.42M |
| September 10, 2025 | 6.83 | 6.87 | 6.87 | 6.96 | 6.74 | 31.43M |
| September 09, 2025 | 6.86 | 6.82 | 6.82 | 6.96 | 6.7 | 41.83M |
| September 08, 2025 | 6.94 | 6.84 | 6.84 | 7.03 | 6.77 | 42.58M |
| September 05, 2025 | 6.5 | 6.94 | 6.94 | 6.97 | 6.5 | 49.34M |
| September 04, 2025 | 7.09 | 6.54 | 6.54 | 7.1 | 6.51 | 80.98M |
| September 03, 2025 | 7 | 7.06 | 7.06 | 7.19 | 7 | 59.13M |
| September 02, 2025 | 7.1 | 6.89 | 6.89 | 7.22 | 6.8 | 37.47M |
| September 01, 2025 | 7.1 | 7.03 | 7.03 | 7.1 | 6.9 | 43.43M |
| August 29, 2025 | 6.94 | 6.93 | 6.93 | 7.11 | 6.85 | 49.53M |
| August 28, 2025 | 7 | 6.84 | 6.84 | 7 | 6.76 | 71.4M |
| August 27, 2025 | 7.2 | 7.14 | 7.14 | 7.33 | 7.06 | 56.92M |
| August 26, 2025 | 7.01 | 7.13 | 7.13 | 7.27 | 6.95 | 59.32M |
| August 25, 2025 | 6.99 | 7 | 7 | 7.18 | 6.92 | 61.96M |
| August 22, 2025 | 6.88 | 6.79 | 6.79 | 6.92 | 6.54 | 86.15M |
| August 21, 2025 | 6.86 | 6.84 | 6.84 | 6.96 | 6.74 | 33.41M |
| August 20, 2025 | 6.76 | 6.9 | 6.9 | 7 | 6.7 | 44.31M |
| August 19, 2025 | 7 | 6.9 | 6.9 | 7.12 | 6.83 | 49.81M |
| August 18, 2025 | 7.32 | 7.02 | 7.02 | 7.33 | 7 | 67.04M |
| August 15, 2025 | 6.88 | 7.33 | 7.33 | 7.45 | 6.85 | 59.52M |
| August 14, 2025 | 6.98 | 6.91 | 6.91 | 7.1 | 6.87 | 28.37M |
| August 13, 2025 | 6.88 | 7 | 7 | 7.09 | 6.88 | 46.46M |
| August 12, 2025 | 6.63 | 6.82 | 6.82 | 6.85 | 6.58 | 51.56M |
| August 11, 2025 | 6.62 | 6.63 | 6.63 | 6.72 | 6.54 | 29.27M |
| August 08, 2025 | 6.38 | 6.6 | 6.6 | 6.68 | 6.38 | 41.46M |
| August 07, 2025 | 6.49 | 6.43 | 6.43 | 6.55 | 6.3 | 37.35M |
| August 06, 2025 | 6.4 | 6.4 | 6.4 | 6.49 | 6.35 | 31.48M |
| August 05, 2025 | 6.26 | 6.36 | 6.36 | 6.43 | 6.19 | 40.01M |
| August 04, 2025 | 6 | 6.24 | 6.24 | 6.24 | 6 | 38.38M |
| August 01, 2025 | 6.21 | 6.08 | 6.08 | 6.35 | 6.05 | 35.74M |
| July 31, 2025 | 6.46 | 6.23 | 6.23 | 6.49 | 6.2 | 70.69M |
| July 30, 2025 | 6.47 | 6.5 | 6.5 | 6.68 | 6.41 | 55.77M |
| July 29, 2025 | 6.28 | 6.47 | 6.47 | 6.5 | 6.25 | 67.04M |
| July 28, 2025 | 6.38 | 6.33 | 6.33 | 6.47 | 6.17 | 62.67M |
| July 25, 2025 | 6.48 | 6.47 | 6.47 | 6.54 | 6.36 | 45.47M |
| July 24, 2025 | 6.26 | 6.5 | 6.5 | 6.53 | 6.2 | 84.64M |
| July 23, 2025 | 6.29 | 6.25 | 6.25 | 6.32 | 6.13 | 83.91M |