8.43
-0.105(-1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8.54 | 8.43 | 8.43 | 8.54 | 8.38 | 3.11M |
| October 02, 2025 | 8.26 | 8.54 | 8.54 | 8.56 | 8.26 | 3.01M |
| September 30, 2025 | 8.1 | 8.26 | 8.26 | 8.26 | 8.07 | 2.25M |
| September 29, 2025 | 8.15 | 8.09 | 8.09 | 8.15 | 7.97 | 607,800 |
| September 26, 2025 | 8.05 | 7.88 | 7.89 | 8.1 | 7.88 | 821,600 |
| September 25, 2025 | 8.06 | 8.12 | 8.12 | 8.21 | 8.06 | 20.62M |
| September 24, 2025 | 7.86 | 8.07 | 8.07 | 8.07 | 7.84 | 1.07M |
| September 23, 2025 | 7.97 | 7.86 | 7.86 | 8.01 | 7.78 | 61.27M |
| September 22, 2025 | 7.92 | 7.97 | 7.97 | 7.99 | 7.91 | 1.69M |
| September 19, 2025 | 8.01 | 8.01 | 8.01 | 8.1 | 7.95 | 832,649 |
| September 18, 2025 | 8.09 | 7.98 | 7.98 | 8.23 | 7.88 | 2.42M |
| September 17, 2025 | 7.8 | 8.09 | 8.09 | 8.1 | 7.8 | 23.31M |
| September 16, 2025 | 7.72 | 7.75 | 7.75 | 7.78 | 7.67 | 445,462 |
| September 15, 2025 | 7.61 | 7.71 | 7.71 | 7.74 | 7.61 | 379,600 |
| September 12, 2025 | 7.59 | 7.63 | 7.63 | 7.7 | 7.59 | 3.64M |
| September 11, 2025 | 7.43 | 7.51 | 7.51 | 7.56 | 7.42 | 21.1M |
| September 10, 2025 | 7.41 | 7.53 | 7.53 | 7.58 | 7.41 | 1.13M |
| September 09, 2025 | 7.32 | 7.41 | 7.41 | 7.47 | 7.32 | 1.01M |
| September 08, 2025 | 7.25 | 7.32 | 7.32 | 7.34 | 7.23 | 481,000 |
| September 05, 2025 | 7.13 | 7.23 | 7.23 | 7.27 | 7.12 | 1.15M |
| September 04, 2025 | 7.28 | 7.11 | 7.11 | 7.28 | 7.08 | 21.03M |
| September 03, 2025 | 7.38 | 7.23 | 7.23 | 7.38 | 7.22 | 473,600 |
| September 02, 2025 | 7.39 | 7.3 | 7.3 | 7.39 | 7.25 | 1.99M |
| September 01, 2025 | 7.4 | 7.38 | 7.38 | 7.41 | 7.34 | 697,600 |
| August 29, 2025 | 7.2 | 7.24 | 7.24 | 7.31 | 7.17 | 762,600 |
| August 28, 2025 | 7.21 | 7.2 | 7.2 | 7.24 | 7.1 | 1.79M |
| August 27, 2025 | 7.41 | 7.25 | 7.25 | 7.46 | 7.24 | 916,734 |
| August 26, 2025 | 7.41 | 7.37 | 7.37 | 7.47 | 7.35 | 360,000 |
| August 25, 2025 | 7.3 | 7.41 | 7.41 | 7.46 | 7.3 | 2.66M |
| August 22, 2025 | 7 | 7.18 | 7.18 | 7.19 | 7 | 336,600 |
| August 21, 2025 | 7.06 | 7 | 7 | 7.06 | 6.98 | 40.25M |
| August 20, 2025 | 7.07 | 7.06 | 7.06 | 7.08 | 6.97 | 626,200 |
| August 19, 2025 | 7.3 | 7.07 | 7.07 | 7.3 | 7.06 | 788,200 |
| August 18, 2025 | 7.07 | 7.12 | 7.12 | 7.22 | 7.07 | 701,475 |
| August 15, 2025 | 7.11 | 7.07 | 7.07 | 7.11 | 7.03 | 879,400 |
| August 14, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.09 | 654,400 |
| August 13, 2025 | 6.95 | 7.17 | 7.17 | 7.17 | 6.95 | 756,600 |
| August 12, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.9 | 299,300 |
| August 11, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.91 | 498,000 |
| August 08, 2025 | 7 | 6.95 | 6.95 | 7 | 6.95 | 160,000 |
| August 07, 2025 | 7.06 | 7.05 | 7.05 | 7.09 | 6.99 | 269,413 |
| August 06, 2025 | 7 | 7.04 | 7.04 | 7.06 | 6.98 | 181,000 |
| August 05, 2025 | 7.29 | 7.02 | 7.02 | 7.29 | 6.98 | 626,800 |
| August 04, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.82 | 552,000 |
| August 01, 2025 | 6.96 | 6.88 | 6.88 | 7 | 6.88 | 2.35M |
| July 31, 2025 | 7 | 6.96 | 6.96 | 7.02 | 6.91 | 397,400 |
| July 30, 2025 | 7.08 | 7 | 7 | 7.12 | 6.98 | 1.26M |
| July 29, 2025 | 7.2 | 7.18 | 7.18 | 7.2 | 7.08 | 1.18M |
| July 28, 2025 | 7.25 | 7.21 | 7.21 | 7.26 | 7.19 | 379,000 |
| July 25, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.19 | 749,400 |
| July 24, 2025 | 7.32 | 7.3 | 7.3 | 7.39 | 7.3 | 20.81M |
| July 23, 2025 | 7.15 | 7.32 | 7.32 | 7.34 | 7.15 | 1.75M |
| July 22, 2025 | 7.12 | 7.12 | 7.12 | 7.15 | 7.08 | 437,811 |
| July 21, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.06 | 368,800 |
| July 18, 2025 | 7 | 7.05 | 7.05 | 7.07 | 6.98 | 592,600 |
| July 17, 2025 | 6.94 | 6.93 | 6.93 | 6.96 | 6.89 | 496,200 |
| July 16, 2025 | 6.98 | 6.9 | 6.9 | 7.05 | 6.9 | 1.41M |
| July 15, 2025 | 6.8 | 6.91 | 6.91 | 6.92 | 6.74 | 1.75M |
| July 14, 2025 | 6.7 | 6.73 | 6.73 | 6.73 | 6.66 | 361,600 |
| July 11, 2025 | 6.65 | 6.7 | 6.7 | 6.79 | 6.65 | 542,670 |