8.60
+0.19(+2.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.64 | 8.6 | 8.6 | 8.64 | 8.6 | 250 |
| August 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 |
| August 14, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.4 | 4,500 |
| August 13, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.3 | 2,000 |
| August 12, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.27 | 750 |
| August 11, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1,250 |
| August 08, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10,000 |
| August 07, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| August 06, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 |
| August 05, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| August 04, 2025 | 8.03 | 8.12 | 8.12 | 8.12 | 8.02 | 121,750 |
| August 01, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| July 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 |
| July 30, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
| July 29, 2025 | 8.36 | 8.38 | 8.28 | 8.38 | 8.36 | 1,750 |
| July 28, 2025 | 8.25 | 8.29 | 8.19 | 8.29 | 8.21 | 67,000 |
| July 25, 2025 | 8.28 | 8.27 | 8.17 | 8.29 | 8.27 | 15,000 |
| July 24, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.22 | 500 |
| July 23, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.22 | 21,000 |
| July 22, 2025 | 8.12 | 8.19 | 8.19 | 8.19 | 8.12 | 22,250 |
| July 21, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| July 18, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 8.03 | 1,000 |
| July 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 |
| July 16, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.94 | 4,500 |
| July 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | 250 |
| July 14, 2025 | 7.93 | 7.95 | 7.95 | 7.95 | 7.93 | 1,500 |
| July 11, 2025 | 8 | 7.99 | 7.99 | 8 | 7.99 | 9,000 |
| July 10, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| July 09, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
| July 08, 2025 | 7.8 | 7.85 | 7.85 | 7.85 | 7.8 | 2,250 |
| July 07, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
| July 04, 2025 | 7.77 | 7.82 | 7.82 | 7.82 | 7.77 | 40,250 |
| July 02, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.7 | 18,500 |
| June 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 |
| June 27, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.74 | 88,750 |
| June 26, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.76 | 2,000 |
| June 25, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 |
| June 24, 2025 | 7.58 | 7.61 | 7.61 | 7.61 | 7.58 | 2,000 |
| June 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| June 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| June 19, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
| June 18, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| June 17, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.62 | 8,000 |
| June 16, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 |
| June 13, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 |
| June 12, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 250 |
| June 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| June 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 250 |
| June 09, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
| June 06, 2025 | 7.67 | 7.68 | 7.68 | 7.68 | 7.67 | 36,500 |
| June 04, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 |
| June 03, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 |
| June 02, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 19,250 |
| May 30, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| May 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 |
| May 28, 2025 | 7.52 | 7.52 | 7.52 | 7.54 | 7.52 | 37,250 |
| May 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 |
| May 26, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| May 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 |
| May 22, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 10,000 |