8.42
+0.15(+1.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.32 | 8.42 | 8.42 | 8.51 | 8.3 | 1.45M |
| August 15, 2025 | 8.24 | 8.27 | 8.27 | 8.32 | 8.16 | 1.18M |
| August 14, 2025 | 8.32 | 8.19 | 8.19 | 8.37 | 8.18 | 962,000 |
| August 13, 2025 | 8.2 | 8.29 | 8.29 | 8.32 | 8.2 | 1.04M |
| August 12, 2025 | 8.11 | 8.18 | 8.18 | 8.2 | 8.1 | 1M |
| August 11, 2025 | 8.16 | 8.13 | 8.13 | 8.2 | 8.11 | 771,000 |
| August 08, 2025 | 8.13 | 8.17 | 8.17 | 8.21 | 8.08 | 782,000 |
| August 07, 2025 | 8.24 | 8.17 | 8.17 | 8.31 | 8.16 | 618,365 |
| August 06, 2025 | 8.19 | 8.26 | 8.26 | 8.33 | 8.19 | 762,000 |
| August 05, 2025 | 8.13 | 8.22 | 8.22 | 8.27 | 8.1 | 768,800 |
| August 04, 2025 | 8.11 | 8.13 | 8.13 | 8.15 | 8.03 | 770,000 |
| August 01, 2025 | 8.38 | 8.14 | 8.14 | 8.5 | 8.14 | 1.32M |
| July 31, 2025 | 8.44 | 8.37 | 8.37 | 8.48 | 8.34 | 1.43M |
| July 30, 2025 | 8.5 | 8.47 | 8.47 | 8.63 | 8.38 | 1.91M |
| July 29, 2025 | 8.5 | 8.52 | 8.52 | 8.58 | 8.33 | 1.41M |
| July 28, 2025 | 8.39 | 8.47 | 8.47 | 8.48 | 8.29 | 1.63M |
| July 25, 2025 | 8.31 | 8.4 | 8.4 | 8.54 | 8.23 | 2.91M |
| July 24, 2025 | 8.32 | 8.26 | 8.26 | 8.36 | 8.21 | 1.51M |
| July 23, 2025 | 8.26 | 8.21 | 8.21 | 8.33 | 8.19 | 1.11M |
| July 22, 2025 | 8.23 | 8.25 | 8.25 | 8.36 | 8.21 | 1.65M |
| July 21, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.24 | 821,000 |
| July 18, 2025 | 8.33 | 8.3 | 8.3 | 8.4 | 8.26 | 1.23M |
| July 17, 2025 | 8.31 | 8.35 | 8.35 | 8.44 | 8.24 | 1.48M |
| July 16, 2025 | 8.27 | 8.28 | 8.28 | 8.43 | 8.15 | 2.08M |
| July 15, 2025 | 8.22 | 8.2 | 8.2 | 8.29 | 8.17 | 834,200 |
| July 14, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.14 | 907,200 |
| July 11, 2025 | 8.19 | 8.18 | 8.18 | 8.31 | 8.18 | 1.25M |
| July 10, 2025 | 8.09 | 8.16 | 8.16 | 8.16 | 8.04 | 1.26M |
| July 09, 2025 | 8.01 | 8.09 | 8.09 | 8.16 | 8 | 1.18M |
| July 08, 2025 | 8.08 | 8.04 | 8.04 | 8.14 | 8.01 | 819,473 |
| July 07, 2025 | 8.28 | 8.08 | 8.08 | 8.28 | 8.06 | 818,000 |
| July 04, 2025 | 8.28 | 8.28 | 8.28 | 8.31 | 8.2 | 993,000 |
| July 03, 2025 | 8.11 | 8.31 | 8.31 | 8.46 | 8.1 | 2.03M |
| July 02, 2025 | 7.91 | 8.11 | 8.11 | 8.25 | 7.91 | 2.55M |
| June 30, 2025 | 7.78 | 7.82 | 7.82 | 7.82 | 7.74 | 441,000 |
| June 27, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.74 | 535,000 |
| June 26, 2025 | 7.72 | 7.74 | 7.74 | 7.77 | 7.68 | 536,000 |
| June 25, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.7 | 473,000 |
| June 24, 2025 | 7.64 | 7.74 | 7.74 | 7.77 | 7.61 | 428,000 |
| June 23, 2025 | 7.53 | 7.64 | 7.64 | 7.67 | 7.47 | 628,000 |
| June 20, 2025 | 7.52 | 7.54 | 7.54 | 7.65 | 7.5 | 374,000 |
| June 19, 2025 | 7.75 | 7.57 | 7.57 | 7.75 | 7.52 | 1.18M |
| June 18, 2025 | 7.76 | 7.66 | 7.66 | 7.76 | 7.65 | 688,840 |
| June 17, 2025 | 7.93 | 7.75 | 7.75 | 7.93 | 7.72 | 1.5M |
| June 16, 2025 | 7.88 | 7.93 | 7.93 | 7.98 | 7.81 | 891,000 |
| June 13, 2025 | 7.99 | 7.97 | 7.97 | 8.18 | 7.86 | 961,000 |
| June 12, 2025 | 7.8 | 8.01 | 8.01 | 8.13 | 7.8 | 2.26M |
| June 11, 2025 | 7.8 | 7.8 | 7.8 | 7.93 | 7.79 | 572,000 |
| June 10, 2025 | 7.8 | 7.84 | 7.84 | 7.97 | 7.75 | 1.82M |
| June 09, 2025 | 7.57 | 7.81 | 7.81 | 7.85 | 7.52 | 1.97M |
| June 06, 2025 | 7.48 | 7.48 | 7.48 | 7.55 | 7.4 | 1.06M |
| June 05, 2025 | 7.59 | 7.48 | 7.48 | 7.65 | 7.46 | 844,000 |
| June 04, 2025 | 7.68 | 7.58 | 7.58 | 7.68 | 7.58 | 590,879 |
| June 03, 2025 | 7.44 | 7.58 | 7.58 | 7.65 | 7.44 | 647,469 |
| June 02, 2025 | 7.61 | 7.45 | 7.45 | 7.61 | 7.25 | 435,000 |
| May 30, 2025 | 7.66 | 7.62 | 7.62 | 7.7 | 7.58 | 643,286 |
| May 29, 2025 | 7.51 | 7.66 | 7.66 | 7.66 | 7.4 | 1.13M |
| May 28, 2025 | 7.43 | 7.47 | 7.47 | 7.51 | 7.36 | 618,000 |
| May 27, 2025 | 7.55 | 7.45 | 7.45 | 7.56 | 7.43 | 778,540 |
| May 26, 2025 | 7.4 | 7.51 | 7.51 | 7.58 | 7.4 | 816,000 |