8.17
-0.35(-4.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.53 | 8.17 | 8.17 | 8.53 | 7.66 | 318,000 |
| August 15, 2025 | 8.59 | 8.52 | 8.52 | 8.59 | 8.25 | 388,000 |
| August 14, 2025 | 8.79 | 8.45 | 8.45 | 8.79 | 8.41 | 136,000 |
| August 13, 2025 | 8.45 | 8.77 | 8.77 | 8.85 | 8.2 | 224,000 |
| August 12, 2025 | 7.64 | 8.46 | 8.46 | 8.5 | 7.5 | 848,000 |
| August 11, 2025 | 7.85 | 7.54 | 7.54 | 7.86 | 7.5 | 340,000 |
| August 08, 2025 | 7.71 | 7.47 | 7.47 | 7.88 | 7.1 | 872,000 |
| August 07, 2025 | 7.99 | 7.89 | 7.89 | 8.19 | 7.71 | 122,000 |
| August 06, 2025 | 8.15 | 7.97 | 7.97 | 8.15 | 7.5 | 440,000 |
| August 05, 2025 | 8 | 7.93 | 7.93 | 8.69 | 7.8 | 262,000 |
| August 04, 2025 | 8.18 | 8.03 | 8.03 | 8.3 | 7.81 | 290,000 |
| August 01, 2025 | 8.4 | 8.18 | 8.18 | 8.4 | 7.86 | 382,000 |
| July 31, 2025 | 8.55 | 8.3 | 8.3 | 8.94 | 7.98 | 366,000 |
| July 30, 2025 | 8.5 | 8.55 | 8.58 | 9.08 | 8.4 | 237,000 |
| July 29, 2025 | 9.2 | 8.8 | 8.8 | 9.39 | 8.4 | 480,000 |
| July 28, 2025 | 8.99 | 9.08 | 9.08 | 9.4 | 8.6 | 190,000 |
| July 25, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.8 | 60,000 |
| July 24, 2025 | 9.45 | 8.99 | 8.99 | 9.45 | 8.58 | 176,000 |
| July 23, 2025 | 9.18 | 9.25 | 9.25 | 9.34 | 9.01 | 72,000 |
| July 22, 2025 | 9.74 | 9.38 | 9.38 | 9.75 | 9.3 | 40,000 |
| July 21, 2025 | 9.83 | 9.46 | 9.46 | 9.84 | 9.46 | 24,000 |
| July 18, 2025 | 9.74 | 9.52 | 9.52 | 9.74 | 9.28 | 34,000 |
| July 17, 2025 | 8.8 | 9.79 | 9.79 | 9.9 | 8.8 | 139,000 |
| July 16, 2025 | 9.55 | 8.85 | 8.85 | 9.6 | 8.5 | 782,000 |
| July 15, 2025 | 9.48 | 9.32 | 9.33 | 9.48 | 9.3 | 30,000 |
| July 14, 2025 | 9.92 | 9.64 | 9.64 | 10 | 9.5 | 134,000 |
| July 11, 2025 | 10.06 | 9.92 | 9.92 | 10.48 | 9.56 | 116,000 |
| July 10, 2025 | 9.79 | 9.74 | 9.8 | 9.97 | 9.65 | 52,000 |
| July 09, 2025 | 9.17 | 9.69 | 9.69 | 9.87 | 9.17 | 118,000 |
| July 08, 2025 | 9 | 9.17 | 9.17 | 9.33 | 8.75 | 202,000 |
| July 07, 2025 | 9.19 | 8.69 | 8.69 | 9.19 | 7.51 | 1.13M |
| July 04, 2025 | 9.5 | 9.56 | 9.56 | 9.6 | 9.3 | 34,000 |
| July 03, 2025 | 9.21 | 9.51 | 9.51 | 10.08 | 9.21 | 488,000 |
| July 02, 2025 | 9.59 | 9.6 | 9.6 | 9.79 | 9.4 | 22,000 |
| June 30, 2025 | 9.44 | 9.59 | 9.59 | 9.75 | 9.4 | 94,000 |
| June 27, 2025 | 9.63 | 9.77 | 9.78 | 9.87 | 9.46 | 202,000 |
| June 26, 2025 | 9.92 | 9.9 | 9.9 | 10 | 9.6 | 104,000 |
| June 25, 2025 | 9.91 | 9.92 | 9.92 | 10.04 | 9.7 | 170,000 |
| June 24, 2025 | 10.02 | 9.91 | 9.91 | 10.2 | 9.72 | 176,000 |
| June 23, 2025 | 9.99 | 10.02 | 10.02 | 10.34 | 9.77 | 222,000 |
| June 20, 2025 | 9.82 | 9.99 | 9.99 | 10.24 | 9.76 | 300,000 |
| June 19, 2025 | 10.32 | 10.26 | 10.26 | 10.66 | 10.14 | 228,000 |
| June 18, 2025 | 10.1 | 10.2 | 10.2 | 10.86 | 9.71 | 858,000 |
| June 17, 2025 | 11.1 | 10.46 | 10.46 | 11.1 | 10.4 | 184,000 |
| June 16, 2025 | 10.8 | 10.9 | 10.9 | 11.5 | 10.32 | 612,000 |
| June 13, 2025 | 10.78 | 10.8 | 10.8 | 10.92 | 10.38 | 270,000 |
| June 12, 2025 | 11.12 | 10.26 | 10.26 | 11.46 | 10.26 | 1M |
| June 11, 2025 | 10.7 | 11.5 | 11.5 | 11.8 | 10.7 | 820,000 |
| June 10, 2025 | 13 | 11.48 | 11.48 | 13.8 | 11.2 | 1.61M |
| June 09, 2025 | 10.38 | 13.56 | 13.56 | 13.78 | 10.1 | 972,000 |
| June 06, 2025 | 10.68 | 10.48 | 10.48 | 11.68 | 10.44 | 720,000 |
| June 05, 2025 | 11.1 | 10.8 | 10.8 | 11.8 | 10.8 | 124,000 |
| June 04, 2025 | 10.94 | 11.2 | 11.2 | 11.8 | 10.52 | 1.37M |
| June 03, 2025 | 10.8 | 11.08 | 11.08 | 11.78 | 10.66 | 348,000 |
| June 02, 2025 | 11.64 | 10.96 | 10.96 | 11.64 | 10.6 | 334,000 |
| May 30, 2025 | 11.6 | 11.68 | 11.68 | 12 | 11.4 | 258,000 |
| May 29, 2025 | 11.8 | 11.8 | 11.8 | 12.48 | 11.8 | 360,000 |
| May 28, 2025 | 12.2 | 11.9 | 11.9 | 12.6 | 11.72 | 556,000 |
| May 27, 2025 | 12 | 11.84 | 11.84 | 13 | 11.3 | 2.32M |
| May 26, 2025 | 10.1 | 11.18 | 11.18 | 12 | 9 | 1.85M |