8.88
-0.4(-4.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.28 | 8.88 | 8.88 | 9.35 | 8.53 | 155.05M |
| August 15, 2025 | 6.99 | 9.28 | 9.28 | 9.45 | 6.96 | 74.89M |
| August 14, 2025 | 7.41 | 7.45 | 7.45 | 7.56 | 7.23 | 8.09M |
| August 13, 2025 | 6.91 | 7.42 | 7.42 | 7.46 | 6.9 | 9.8M |
| August 12, 2025 | 6.93 | 6.91 | 6.91 | 7.1 | 6.81 | 4.52M |
| August 11, 2025 | 7.1 | 6.93 | 6.93 | 7.19 | 6.76 | 7.29M |
| August 08, 2025 | 6.92 | 7 | 7 | 7 | 6.71 | 7.78M |
| August 07, 2025 | 7.2 | 6.92 | 6.92 | 7.24 | 6.86 | 5.48M |
| August 06, 2025 | 7.61 | 7.17 | 7.17 | 7.61 | 7.07 | 9.12M |
| August 05, 2025 | 6.95 | 7.52 | 7.52 | 7.57 | 6.83 | 15.9M |
| August 04, 2025 | 6.99 | 6.82 | 6.82 | 6.99 | 6.55 | 9.75M |
| August 01, 2025 | 7.14 | 6.74 | 6.74 | 7.17 | 6.64 | 20.32M |
| July 31, 2025 | 7.2 | 7.22 | 7.22 | 7.47 | 7.06 | 18.61M |
| July 30, 2025 | 7.57 | 7.26 | 7.26 | 7.83 | 7.13 | 20.76M |
| July 29, 2025 | 7.86 | 7.79 | 7.79 | 8 | 7.65 | 13.67M |
| July 28, 2025 | 7.73 | 7.83 | 7.83 | 7.86 | 7.37 | 13.89M |
| July 25, 2025 | 7.44 | 7.51 | 7.51 | 7.82 | 7.43 | 13.58M |
| July 24, 2025 | 6.92 | 7.58 | 7.58 | 7.7 | 6.8 | 17.1M |
| July 23, 2025 | 7 | 6.92 | 6.92 | 7.56 | 6.6 | 23.96M |
| July 22, 2025 | 6.49 | 6.92 | 6.92 | 6.92 | 6.49 | 12.63M |
| July 21, 2025 | 6.62 | 6.54 | 6.54 | 6.8 | 6.3 | 11.53M |
| July 18, 2025 | 6.22 | 6.57 | 6.57 | 6.59 | 6.12 | 13.79M |
| July 17, 2025 | 5.55 | 6.18 | 6.18 | 6.22 | 5.48 | 35.43M |
| July 16, 2025 | 5.42 | 5.42 | 5.42 | 5.53 | 5.22 | 26.01M |
| July 15, 2025 | 5.1 | 5.59 | 5.59 | 5.69 | 5.07 | 14.5M |
| July 14, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 4.94 | 19.06M |
| July 11, 2025 | 5.36 | 5.36 | 5.36 | 5.66 | 5.2 | 15.32M |
| July 10, 2025 | 5.09 | 5.34 | 5.34 | 5.44 | 5.09 | 18.08M |
| July 09, 2025 | 5.06 | 5.07 | 5.07 | 5.64 | 4.9 | 34.65M |
| July 08, 2025 | 5.94 | 5.18 | 5.18 | 5.94 | 4.98 | 37.67M |
| July 07, 2025 | 5.42 | 5.17 | 5.17 | 5.55 | 5.11 | 18.93M |
| July 04, 2025 | 4.7 | 5.19 | 5.19 | 5.22 | 4.52 | 19.19M |
| July 03, 2025 | 4.23 | 4.59 | 4.59 | 4.75 | 4.2 | 12.3M |
| July 02, 2025 | 4.36 | 4.19 | 4.19 | 4.49 | 4.15 | 6.32M |
| June 30, 2025 | 4.23 | 4.27 | 4.27 | 4.35 | 4.05 | 8.65M |
| June 27, 2025 | 4.32 | 4.23 | 4.23 | 4.4 | 4.22 | 8.56M |
| June 26, 2025 | 4.44 | 4.36 | 4.36 | 4.45 | 4.2 | 9M |
| June 25, 2025 | 4.29 | 4.45 | 4.45 | 4.45 | 4.24 | 8.83M |
| June 24, 2025 | 4.22 | 4.29 | 4.29 | 4.33 | 4.14 | 6.94M |
| June 23, 2025 | 4.12 | 4.2 | 4.2 | 4.24 | 3.97 | 8.88M |
| June 20, 2025 | 4.04 | 4.1 | 4.1 | 4.17 | 3.96 | 6.85M |
| June 19, 2025 | 4.3 | 3.94 | 3.94 | 4.35 | 3.91 | 15.21M |
| June 18, 2025 | 4.11 | 4.28 | 4.28 | 4.3 | 4.05 | 11.22M |
| June 17, 2025 | 4.6 | 4.14 | 4.14 | 4.75 | 4.12 | 21.94M |
| June 16, 2025 | 4.55 | 4.61 | 4.61 | 4.7 | 4.4 | 14.81M |
| June 13, 2025 | 4.6 | 4.58 | 4.58 | 4.86 | 4.45 | 17.11M |
| June 12, 2025 | 4.75 | 4.65 | 4.65 | 4.93 | 4.64 | 38.13M |
| June 11, 2025 | 4.33 | 4.69 | 4.69 | 4.73 | 4.33 | 92.2M |
| June 10, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.11 | 12.96M |
| June 09, 2025 | 3.98 | 4.25 | 4.25 | 4.26 | 3.81 | 26.36M |
| June 06, 2025 | 3.86 | 3.91 | 3.91 | 4.04 | 3.8 | 9.12M |
| June 05, 2025 | 4 | 3.92 | 3.92 | 4.12 | 3.87 | 13.38M |
| June 04, 2025 | 3.98 | 4 | 4 | 4.2 | 3.89 | 11.37M |
| June 03, 2025 | 4.29 | 4.06 | 4.06 | 4.3 | 3.98 | 17.63M |
| June 02, 2025 | 3.83 | 4.14 | 4.14 | 4.19 | 3.72 | 11.52M |
| May 30, 2025 | 3.88 | 3.96 | 3.96 | 4.19 | 3.88 | 23.03M |
| May 29, 2025 | 3.8 | 3.94 | 3.94 | 4 | 3.74 | 9.51M |
| May 28, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.71 | 6.9M |
| May 27, 2025 | 3.6 | 3.89 | 3.89 | 3.93 | 3.6 | 11.67M |
| May 26, 2025 | 3.53 | 3.64 | 3.64 | 3.74 | 3.53 | 7.96M |