8.19
-0.29(-3.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.49 | 8.19 | 8.19 | 8.49 | 8.01 | 152,500 |
| September 25, 2025 | 8.47 | 8.48 | 8.48 | 8.48 | 8.2 | 314,500 |
| September 24, 2025 | 8.85 | 8.46 | 8.46 | 8.85 | 8.2 | 227,400 |
| September 23, 2025 | 8.59 | 8.85 | 8.85 | 8.93 | 8.58 | 291,500 |
| September 22, 2025 | 8.86 | 8.6 | 8.6 | 8.93 | 8.35 | 649,100 |
| September 19, 2025 | 9.08 | 8.86 | 8.86 | 9.23 | 8.2 | 223,080 |
| September 18, 2025 | 9.4 | 9 | 9 | 9.44 | 8.89 | 189,000 |
| September 17, 2025 | 9.3 | 9.4 | 9.4 | 9.58 | 8.93 | 203,780 |
| September 16, 2025 | 9.39 | 9.3 | 9.3 | 9.39 | 8.93 | 383,220 |
| September 15, 2025 | 9.7 | 9.25 | 9.25 | 9.7 | 9.1 | 207,000 |
| September 12, 2025 | 9.9 | 9.5 | 9.5 | 9.93 | 8.99 | 849,700 |
| September 11, 2025 | 9.21 | 9.85 | 9.85 | 10.15 | 9.21 | 3.51M |
| September 10, 2025 | 7.24 | 9.21 | 9.21 | 9.48 | 7.19 | 3.41M |
| September 09, 2025 | 6.1 | 7.26 | 7.26 | 7.27 | 6.1 | 1.03M |
| September 08, 2025 | 6.03 | 6.28 | 6.28 | 6.31 | 6 | 127,100 |
| September 05, 2025 | 6.32 | 6.26 | 6.24 | 6.54 | 6.24 | 134,000 |
| September 04, 2025 | 6.23 | 6.32 | 6.32 | 6.36 | 6.11 | 256,500 |
| September 03, 2025 | 6.19 | 6.23 | 6.23 | 6.4 | 6.17 | 218,000 |
| September 02, 2025 | 6.39 | 6.11 | 6.11 | 6.39 | 6.08 | 219,220 |
| September 01, 2025 | 6.05 | 6.27 | 6.27 | 6.43 | 6 | 543,440 |
| August 29, 2025 | 6.48 | 6.17 | 6.17 | 6.52 | 6 | 1.06M |
| August 28, 2025 | 6.59 | 6.4 | 6.4 | 6.66 | 6.25 | 910,000 |
| August 27, 2025 | 6.88 | 6.6 | 6.6 | 6.88 | 6.4 | 1.13M |
| August 26, 2025 | 7.07 | 6.89 | 6.89 | 7.17 | 6.82 | 608,600 |
| August 25, 2025 | 7.48 | 7.06 | 7.06 | 7.48 | 6.89 | 1.06M |
| August 22, 2025 | 7.6 | 7.49 | 7.49 | 7.75 | 7.21 | 862,360 |
| August 21, 2025 | 7.42 | 7.56 | 7.56 | 7.82 | 7.41 | 1.12M |
| August 20, 2025 | 7.33 | 7.4 | 7.4 | 7.5 | 7.13 | 786,800 |
| August 19, 2025 | 6.5 | 7.6 | 7.6 | 7.64 | 6.45 | 3.08M |
| August 18, 2025 | 6.66 | 6.54 | 6.54 | 6.76 | 6.41 | 601,260 |
| August 15, 2025 | 6.99 | 6.67 | 6.67 | 7.08 | 6.6 | 941,820 |
| August 14, 2025 | 6.56 | 6.91 | 6.91 | 7.23 | 6.4 | 1.35M |
| August 13, 2025 | 6.59 | 6.5 | 6.5 | 6.61 | 6.3 | 565,250 |
| August 12, 2025 | 6.11 | 6.52 | 6.52 | 7.22 | 6.11 | 2.71M |
| August 11, 2025 | 6.25 | 5.97 | 5.97 | 6.27 | 5.88 | 119,000 |
| August 08, 2025 | 6.32 | 6.1 | 6.1 | 6.32 | 5.8 | 655,600 |
| August 07, 2025 | 6.19 | 6.39 | 6.39 | 6.6 | 6.19 | 1.09M |
| August 06, 2025 | 6.12 | 6.17 | 6.17 | 6.26 | 6.01 | 236,390 |
| August 05, 2025 | 6 | 6.12 | 6.12 | 6.3 | 6 | 594,880 |
| August 04, 2025 | 5.67 | 6 | 6 | 6.02 | 5.67 | 394,000 |
| August 01, 2025 | 5.63 | 5.67 | 5.67 | 5.87 | 5.63 | 157,080 |
| July 31, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.65 | 123,000 |
| July 30, 2025 | 5.56 | 5.8 | 5.8 | 5.91 | 5.56 | 186,250 |
| July 29, 2025 | 6.09 | 6.07 | 6.07 | 6.22 | 5.8 | 282,500 |
| July 28, 2025 | 6.12 | 6.12 | 6.12 | 6.23 | 6.01 | 140,300 |
| July 25, 2025 | 6.1 | 6.23 | 6.23 | 6.4 | 6.07 | 581,960 |
| July 24, 2025 | 6.35 | 6.11 | 6.11 | 6.39 | 5.91 | 744,280 |
| July 23, 2025 | 5.28 | 6.35 | 6.35 | 6.38 | 5.28 | 1.95M |
| July 22, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.28 | 82,640 |
| July 21, 2025 | 5.11 | 5.29 | 5.29 | 5.38 | 5.09 | 597,380 |
| July 18, 2025 | 5.2 | 5.3 | 5.3 | 5.33 | 5 | 683,080 |
| July 17, 2025 | 5.26 | 5.12 | 5.12 | 5.37 | 5.1 | 485,200 |
| July 16, 2025 | 5.39 | 5.26 | 5.26 | 5.39 | 5.2 | 201,860 |
| July 15, 2025 | 5.08 | 5.28 | 5.28 | 5.31 | 5 | 408,700 |
| July 14, 2025 | 5 | 5.14 | 5.14 | 5.24 | 4.99 | 585,580 |
| July 11, 2025 | 5.31 | 4.86 | 4.86 | 5.75 | 4.73 | 1.01M |
| July 10, 2025 | 5.04 | 5.17 | 5.17 | 5.7 | 4.75 | 2.55M |
| July 09, 2025 | 6.08 | 5.17 | 5.17 | 6.08 | 5.1 | 2.22M |
| July 08, 2025 | 6.01 | 6.01 | 6.01 | 6.84 | 5.42 | 6.9M |
| July 07, 2025 | 5.1 | 5.95 | 5.95 | 5.95 | 5.1 | 2.44M |