8.70
+0.01(+0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.78 | 8.7 | 8.7 | 8.86 | 8.62 | 42.41M |
| August 15, 2025 | 8.37 | 8.69 | 8.69 | 8.77 | 8.18 | 53.68M |
| August 14, 2025 | 8.08 | 8.37 | 8.37 | 8.45 | 8.06 | 61.1M |
| August 13, 2025 | 8.06 | 7.97 | 7.97 | 8.12 | 7.81 | 26.33M |
| August 12, 2025 | 7.98 | 7.98 | 7.98 | 8.02 | 7.81 | 12.13M |
| August 11, 2025 | 7.98 | 7.91 | 7.91 | 8.06 | 7.83 | 14.75M |
| August 08, 2025 | 7.93 | 7.96 | 7.96 | 7.99 | 7.74 | 18.84M |
| August 07, 2025 | 7.82 | 7.88 | 7.88 | 8.03 | 7.77 | 16.92M |
| August 06, 2025 | 7.72 | 7.82 | 7.82 | 7.84 | 7.64 | 14.93M |
| August 05, 2025 | 7.47 | 7.75 | 7.75 | 7.75 | 7.45 | 21.2M |
| August 04, 2025 | 7.21 | 7.44 | 7.44 | 7.45 | 7.18 | 15.79M |
| August 01, 2025 | 7.55 | 7.29 | 7.29 | 7.59 | 7.15 | 27.71M |
| July 31, 2025 | 7.8 | 7.56 | 7.56 | 7.95 | 7.47 | 20.18M |
| July 30, 2025 | 8 | 7.89 | 7.89 | 8.07 | 7.68 | 25.71M |
| July 29, 2025 | 7.91 | 7.98 | 7.98 | 8.14 | 7.58 | 40.49M |
| July 28, 2025 | 7.99 | 7.91 | 7.91 | 8.32 | 7.86 | 45.97M |
| July 25, 2025 | 8.02 | 8 | 8 | 8.24 | 7.9 | 41.35M |
| July 24, 2025 | 7.52 | 8.01 | 8.01 | 8.08 | 7.52 | 48.16M |
| July 23, 2025 | 7.51 | 7.59 | 7.59 | 7.77 | 7.42 | 55.2M |
| July 22, 2025 | 7.21 | 7.44 | 7.44 | 7.47 | 7.14 | 35.33M |
| July 21, 2025 | 6.85 | 7.28 | 7.28 | 7.38 | 6.8 | 56.2M |
| July 18, 2025 | 6.51 | 6.77 | 6.77 | 6.77 | 6.51 | 22.12M |
| July 17, 2025 | 6.45 | 6.5 | 6.5 | 6.51 | 6.32 | 14.25M |
| July 16, 2025 | 6.43 | 6.43 | 6.43 | 6.53 | 6.3 | 14.63M |
| July 15, 2025 | 6.41 | 6.43 | 6.43 | 6.66 | 6.32 | 40.86M |
| July 14, 2025 | 6.57 | 6.31 | 6.31 | 6.57 | 6.24 | 29.03M |
| July 11, 2025 | 5.95 | 6.34 | 6.34 | 6.55 | 5.89 | 106.15M |
| July 10, 2025 | 5.75 | 5.87 | 5.87 | 5.92 | 5.75 | 18.42M |
| July 09, 2025 | 5.77 | 5.75 | 5.75 | 5.85 | 5.72 | 8.01M |
| July 08, 2025 | 5.63 | 5.81 | 5.81 | 5.81 | 5.59 | 10.44M |
| July 07, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.56 | 5.73M |
| July 04, 2025 | 5.63 | 5.64 | 5.64 | 5.75 | 5.52 | 12.12M |
| July 03, 2025 | 5.57 | 5.61 | 5.61 | 5.62 | 5.51 | 8.13M |
| July 02, 2025 | 5.56 | 5.5 | 5.5 | 5.61 | 5.45 | 11.06M |
| June 30, 2025 | 5.65 | 5.56 | 5.56 | 5.73 | 5.55 | 11.88M |
| June 27, 2025 | 5.68 | 5.65 | 5.65 | 5.83 | 5.51 | 27.5M |
| June 26, 2025 | 5.9 | 5.58 | 5.58 | 5.9 | 5.49 | 32.65M |
| June 25, 2025 | 5.5 | 5.88 | 5.88 | 5.92 | 5.48 | 65.6M |
| June 24, 2025 | 5.27 | 5.42 | 5.42 | 5.47 | 5.27 | 12.03M |
| June 23, 2025 | 5.07 | 5.23 | 5.23 | 5.27 | 5.06 | 6.36M |
| June 20, 2025 | 5.09 | 5.12 | 5.12 | 5.2 | 5.05 | 8.03M |
| June 19, 2025 | 5.31 | 5.04 | 5.04 | 5.31 | 4.99 | 9.72M |
| June 18, 2025 | 5.37 | 5.29 | 5.29 | 5.44 | 5.25 | 6.58M |
| June 17, 2025 | 5.36 | 5.44 | 5.44 | 5.46 | 5.33 | 13.15M |
| June 16, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.23 | 6.91M |
| June 13, 2025 | 5.3 | 5.23 | 5.23 | 5.38 | 5.23 | 12.46M |
| June 12, 2025 | 5.18 | 5.3 | 5.3 | 5.35 | 5.08 | 22.64M |
| June 11, 2025 | 5.01 | 5.13 | 5.13 | 5.2 | 4.98 | 14.62M |
| June 10, 2025 | 5.05 | 4.98 | 4.98 | 5.07 | 4.92 | 5.02M |
| June 09, 2025 | 5.04 | 5.04 | 5.04 | 5.15 | 4.96 | 9.19M |
| June 06, 2025 | 5.05 | 4.97 | 4.97 | 5.05 | 4.93 | 4.41M |
| June 05, 2025 | 4.98 | 5.01 | 5.01 | 5.05 | 4.95 | 8.29M |
| June 04, 2025 | 4.97 | 4.97 | 4.97 | 5.01 | 4.9 | 8.32M |
| June 03, 2025 | 4.7 | 4.9 | 4.9 | 4.97 | 4.7 | 16.98M |
| June 02, 2025 | 4.74 | 4.65 | 4.65 | 4.74 | 4.51 | 1.38M |
| May 30, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.7 | 3.83M |
| May 29, 2025 | 4.67 | 4.77 | 4.77 | 4.79 | 4.64 | 4.82M |
| May 28, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.6 | 2.11M |
| May 27, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.58 | 2.96M |
| May 26, 2025 | 4.72 | 4.7 | 4.59 | 4.81 | 4.69 | 3.28M |