8.81
-0.07(-0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.86 | 8.81 | 8.81 | 8.9 | 8.75 | 582,020 |
| September 25, 2025 | 8.9 | 8.88 | 8.88 | 8.99 | 8.8 | 1.51M |
| September 24, 2025 | 8.88 | 8.93 | 8.93 | 9.03 | 8.8 | 1.63M |
| September 23, 2025 | 8.9 | 8.85 | 8.85 | 8.92 | 8.78 | 1.24M |
| September 22, 2025 | 9.06 | 8.93 | 8.93 | 9.06 | 8.9 | 903,000 |
| September 19, 2025 | 9.13 | 9 | 9 | 9.14 | 9 | 1.16M |
| September 18, 2025 | 9.2 | 9.13 | 9.13 | 9.28 | 9.02 | 1.49M |
| September 17, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.09 | 1.28M |
| September 16, 2025 | 9.36 | 9.24 | 9.24 | 9.36 | 9.21 | 1.43M |
| September 15, 2025 | 9.44 | 9.32 | 9.32 | 9.5 | 9.26 | 2.18M |
| September 12, 2025 | 9.35 | 9.46 | 9.46 | 9.5 | 9.35 | 2.12M |
| September 11, 2025 | 9.08 | 9.29 | 9.29 | 9.45 | 9.01 | 2.43M |
| September 10, 2025 | 9.15 | 9.13 | 9.13 | 9.16 | 9.05 | 722,000 |
| September 09, 2025 | 9.21 | 9.15 | 9.15 | 9.24 | 9.07 | 701,000 |
| September 08, 2025 | 8.99 | 9.2 | 9.2 | 9.25 | 8.99 | 1.09M |
| September 05, 2025 | 8.88 | 9.03 | 9.03 | 9.05 | 8.8 | 1.87M |
| September 04, 2025 | 8.92 | 8.8 | 8.8 | 8.94 | 8.76 | 1.21M |
| September 03, 2025 | 9.15 | 8.93 | 8.93 | 9.15 | 8.88 | 1.1M |
| September 02, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 9.03 | 771,400 |
| September 01, 2025 | 9.21 | 9.2 | 9.2 | 9.25 | 9.1 | 945,000 |
| August 29, 2025 | 9.2 | 9.16 | 9.16 | 9.32 | 9.15 | 1.04M |
| August 28, 2025 | 9.27 | 9.19 | 9.19 | 9.29 | 8.99 | 2.56M |
| August 27, 2025 | 9.7 | 9.22 | 9.22 | 9.7 | 9.18 | 2.63M |
| August 26, 2025 | 9.52 | 9.64 | 9.64 | 9.72 | 9.51 | 1.97M |
| August 25, 2025 | 9.33 | 9.52 | 9.52 | 9.54 | 9.27 | 3.25M |
| August 22, 2025 | 9.29 | 9.18 | 9.18 | 9.29 | 9.16 | 873,000 |
| August 21, 2025 | 9.25 | 9.29 | 9.29 | 9.34 | 9.21 | 941,000 |
| August 20, 2025 | 9.11 | 9.28 | 9.28 | 9.28 | 9.08 | 1.3M |
| August 19, 2025 | 9.32 | 9.19 | 9.19 | 9.41 | 9.12 | 1.44M |
| August 18, 2025 | 9.27 | 9.29 | 9.29 | 9.37 | 9.22 | 955,000 |
| August 15, 2025 | 9.13 | 9.24 | 9.24 | 9.25 | 9.11 | 874,000 |
| August 14, 2025 | 9.27 | 9.15 | 9.15 | 9.34 | 9.15 | 657,000 |
| August 13, 2025 | 9.2 | 9.24 | 9.24 | 9.25 | 9.16 | 1.11M |
| August 12, 2025 | 9.15 | 9.11 | 9.11 | 9.24 | 9.11 | 502,000 |
| August 11, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.06 | 776,000 |
| August 08, 2025 | 9.19 | 9.09 | 9.09 | 9.22 | 9.06 | 795,000 |
| August 07, 2025 | 9.17 | 9.25 | 9.25 | 9.29 | 9.07 | 765,177 |
| August 06, 2025 | 9.17 | 9.13 | 9.13 | 9.22 | 9.09 | 848,000 |
| August 05, 2025 | 9.18 | 9.22 | 9.22 | 9.26 | 9.05 | 1.34M |
| August 04, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 8.95 | 1.35M |
| August 01, 2025 | 9.19 | 9.17 | 9.17 | 9.42 | 9.11 | 1.42M |
| July 31, 2025 | 9.38 | 9.14 | 9.14 | 9.47 | 9.13 | 1.44M |
| July 30, 2025 | 9.45 | 9.44 | 9.44 | 9.66 | 9.32 | 2.75M |
| July 29, 2025 | 9.33 | 9.44 | 9.44 | 9.46 | 9.24 | 1.24M |
| July 28, 2025 | 9.41 | 9.34 | 9.34 | 9.41 | 9.3 | 883,000 |
| July 25, 2025 | 9.43 | 9.43 | 9.43 | 9.6 | 9.36 | 2.19M |
| July 24, 2025 | 9.37 | 9.43 | 9.43 | 9.43 | 9.27 | 1.49M |
| July 23, 2025 | 9.38 | 9.28 | 9.28 | 9.43 | 9.28 | 1.38M |
| July 22, 2025 | 9.39 | 9.37 | 9.37 | 9.47 | 9.32 | 1M |
| July 21, 2025 | 9.5 | 9.37 | 9.37 | 9.54 | 9.26 | 1.38M |
| July 18, 2025 | 9.56 | 9.52 | 9.52 | 9.62 | 9.44 | 1.59M |
| July 17, 2025 | 9.49 | 9.53 | 9.53 | 9.57 | 9.3 | 1.64M |
| July 16, 2025 | 9.19 | 9.43 | 9.43 | 9.5 | 9.12 | 2.51M |
| July 15, 2025 | 9.17 | 9.17 | 9.17 | 9.22 | 9.1 | 1.01M |
| July 14, 2025 | 9.16 | 9.23 | 9.23 | 9.34 | 9.07 | 1.54M |
| July 11, 2025 | 8.95 | 9.07 | 9.07 | 9.13 | 8.95 | 1.49M |
| July 10, 2025 | 9.04 | 8.99 | 8.99 | 9.04 | 8.88 | 543,000 |
| July 09, 2025 | 8.77 | 8.96 | 8.96 | 9.03 | 8.74 | 1.52M |
| July 08, 2025 | 8.93 | 8.8 | 8.8 | 8.93 | 8.75 | 1.13M |
| July 07, 2025 | 8.8 | 8.9 | 8.9 | 8.92 | 8.8 | 877,000 |