8.44
+0.26(+3.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.18 | 8.44 | 8.44 | 8.49 | 7.88 | 7,500 |
| August 15, 2025 | 8 | 8.18 | 8.18 | 8.18 | 8 | 6,500 |
| August 14, 2025 | 8 | 8 | 8 | 8 | 7.95 | 7,000 |
| August 13, 2025 | 8 | 8 | 8 | 8 | 8 | 19,000 |
| August 12, 2025 | 8 | 8 | 8 | 8 | 8 | 500 |
| August 11, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 |
| August 08, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2,000 |
| August 07, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 06, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 05, 2025 | 7.92 | 8 | 8 | 8 | 7.92 | 12,500 |
| August 04, 2025 | 8 | 8 | 8 | 8 | 8 | 0 |
| August 01, 2025 | 7.92 | 8 | 8 | 8 | 7.92 | 7,000 |
| July 31, 2025 | 8 | 8 | 8 | 8 | 7.94 | 11,000 |
| July 30, 2025 | 8 | 8 | 8 | 8 | 7.93 | 11,500 |
| July 29, 2025 | 8 | 8 | 8 | 8 | 7.95 | 18,000 |
| July 28, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.91 | 65,500 |
| July 25, 2025 | 8.05 | 8 | 8 | 8.05 | 7.95 | 62,000 |
| July 24, 2025 | 8 | 8.18 | 8.18 | 8.18 | 7.95 | 189,500 |
| July 23, 2025 | 8 | 8 | 8 | 8 | 7.91 | 33,500 |
| July 22, 2025 | 8 | 8.1 | 8.1 | 8.1 | 7.91 | 34,500 |
| July 21, 2025 | 8 | 8 | 8 | 8 | 7.9 | 87,500 |
| July 18, 2025 | 8 | 8 | 8 | 8 | 8 | 13,000 |
| July 17, 2025 | 7.95 | 8 | 8 | 8 | 7.82 | 62,000 |
| July 16, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.93 | 2,000 |
| July 15, 2025 | 7.91 | 7.98 | 7.98 | 7.98 | 7.9 | 58,500 |
| July 14, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 104,500 |
| July 11, 2025 | 7.9 | 7.99 | 7.99 | 7.99 | 7.9 | 50,000 |
| July 10, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 60,000 |
| July 09, 2025 | 8 | 8 | 8 | 8 | 8 | 2,000 |
| July 08, 2025 | 7.6 | 7.92 | 7.92 | 7.92 | 7.6 | 9,500 |
| July 07, 2025 | 7.59 | 7.59 | 7.59 | 7.6 | 7.59 | 18,000 |
| July 04, 2025 | 7.6 | 7.59 | 7.59 | 7.6 | 7.55 | 87,500 |
| July 03, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.58 | 61,500 |
| July 02, 2025 | 7.68 | 7.55 | 7.55 | 7.68 | 7.55 | 79,000 |
| June 30, 2025 | 7.8 | 7.79 | 7.79 | 7.97 | 7.6 | 294,000 |
| June 27, 2025 | 8.2 | 8.18 | 8.18 | 8.2 | 8.18 | 3,500 |
| June 26, 2025 | 8 | 8.11 | 8.11 | 8.11 | 8 | 3,000 |
| June 25, 2025 | 8 | 7.94 | 7.94 | 8 | 7.94 | 10,500 |
| June 24, 2025 | 7.76 | 7.91 | 7.91 | 7.91 | 7.76 | 2,500 |
| June 23, 2025 | 7.6 | 7.7 | 7.7 | 7.7 | 7.6 | 10,000 |
| June 20, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 25,000 |
| June 19, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 10,000 |
| June 18, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.55 | 431,000 |
| June 17, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 3,000 |
| June 16, 2025 | 7.57 | 7.6 | 7.6 | 7.6 | 7.57 | 3,000 |
| June 13, 2025 | 7.57 | 7.6 | 7.6 | 7.6 | 7.57 | 14,000 |
| June 12, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.45 | 190,500 |
| June 11, 2025 | 7.59 | 7.58 | 7.58 | 7.59 | 7.58 | 2,000 |
| June 10, 2025 | 7.58 | 7.59 | 7.32 | 7.59 | 7.58 | 3,500 |
| June 09, 2025 | 7.6 | 7.59 | 7.32 | 7.6 | 7.41 | 10,000 |
| June 06, 2025 | 7.6 | 7.6 | 7.33 | 7.6 | 7.45 | 10,500 |
| June 05, 2025 | 7.58 | 7.58 | 7.31 | 7.58 | 7.58 | 3,000 |
| June 04, 2025 | 7.59 | 7.59 | 7.32 | 7.59 | 7.59 | 0 |
| June 03, 2025 | 7.58 | 7.59 | 7.59 | 7.59 | 7.41 | 4,500 |
| June 02, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
| May 30, 2025 | 7.56 | 7.59 | 7.59 | 7.59 | 7.06 | 6,000 |
| May 29, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.59 | 83,000 |
| May 28, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 24,500 |
| May 27, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 9,000 |
| May 26, 2025 | 7.6 | 7.59 | 7.59 | 7.6 | 7.59 | 44,000 |