8.44
-0.06(-0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.5 | 8.44 | 8.44 | 8.55 | 8.41 | 3.27M |
| August 15, 2025 | 8.66 | 8.5 | 8.5 | 8.78 | 8.39 | 3.41M |
| August 14, 2025 | 8.48 | 8.52 | 8.52 | 8.59 | 8.44 | 2.18M |
| August 13, 2025 | 8.4 | 8.41 | 8.41 | 8.5 | 8.36 | 1.57M |
| August 12, 2025 | 8.22 | 8.36 | 8.36 | 8.47 | 8.22 | 1.44M |
| August 11, 2025 | 8.45 | 8.38 | 8.38 | 8.45 | 8.2 | 3.43M |
| August 08, 2025 | 8.36 | 8.45 | 8.45 | 8.46 | 8.34 | 665,712 |
| August 07, 2025 | 8.4 | 8.44 | 8.44 | 8.49 | 8.31 | 1.65M |
| August 06, 2025 | 8.21 | 8.4 | 8.4 | 8.42 | 8.21 | 1.87M |
| August 05, 2025 | 8.2 | 8.18 | 8.18 | 8.43 | 8.14 | 4.18M |
| August 04, 2025 | 8.15 | 8.17 | 8.17 | 8.32 | 8.1 | 1.52M |
| August 01, 2025 | 8.23 | 8.15 | 8.15 | 8.27 | 8.13 | 2.49M |
| July 31, 2025 | 8.35 | 8.15 | 8.15 | 8.37 | 8.12 | 2.31M |
| July 30, 2025 | 8.44 | 8.45 | 8.45 | 8.59 | 8.38 | 2.04M |
| July 29, 2025 | 8.2 | 8.4 | 8.4 | 8.4 | 8.07 | 1.35M |
| July 28, 2025 | 8 | 8.15 | 8.15 | 8.22 | 8 | 3.1M |
| July 25, 2025 | 8.06 | 8.02 | 8.02 | 8.08 | 7.96 | 2.07M |
| July 24, 2025 | 8 | 8.03 | 8.03 | 8.07 | 7.93 | 1.56M |
| July 23, 2025 | 8.02 | 8 | 8 | 8.07 | 7.98 | 1.04M |
| July 22, 2025 | 8.1 | 8 | 8 | 8.1 | 7.96 | 1.38M |
| July 21, 2025 | 7.91 | 8.03 | 8.03 | 8.06 | 7.91 | 1.67M |
| July 18, 2025 | 8 | 7.91 | 7.91 | 8.11 | 7.89 | 2.49M |
| July 17, 2025 | 8.02 | 8 | 8 | 8.02 | 7.95 | 1.29M |
| July 16, 2025 | 7.96 | 8 | 8 | 8.09 | 7.93 | 1.42M |
| July 15, 2025 | 8.11 | 7.96 | 7.96 | 8.18 | 7.83 | 4.09M |
| July 14, 2025 | 8.06 | 8.1 | 8.1 | 8.17 | 7.98 | 5.19M |
| July 11, 2025 | 8.03 | 8.05 | 8.05 | 8.17 | 8.03 | 1.65M |
| July 10, 2025 | 8.08 | 8.08 | 8.08 | 8.18 | 8.01 | 1.19M |
| July 09, 2025 | 8.06 | 8.04 | 8.04 | 8.17 | 7.99 | 2.62M |
| July 08, 2025 | 8 | 8.06 | 8.06 | 8.13 | 8 | 1.37M |
| July 07, 2025 | 8.05 | 8.14 | 8.14 | 8.18 | 7.97 | 2.32M |
| July 04, 2025 | 7.95 | 8.2 | 8.2 | 8.27 | 7.91 | 4.08M |
| July 03, 2025 | 7.99 | 7.95 | 7.95 | 8 | 7.9 | 1.47M |
| July 02, 2025 | 7.74 | 7.95 | 7.95 | 8.04 | 7.74 | 2.97M |
| June 30, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.83 | 717,640 |
| June 27, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.86 | 1.52M |
| June 26, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.79 | 1.42M |
| June 25, 2025 | 7.79 | 7.82 | 7.82 | 7.92 | 7.76 | 2.16M |
| June 24, 2025 | 7.69 | 7.75 | 7.75 | 7.77 | 7.64 | 1.77M |
| June 23, 2025 | 7.63 | 7.63 | 7.63 | 7.64 | 7.49 | 1.49M |
| June 20, 2025 | 7.68 | 7.64 | 7.64 | 7.81 | 7.47 | 4.98M |
| June 19, 2025 | 7.56 | 7.49 | 7.49 | 7.57 | 7.4 | 2.8M |
| June 18, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.52 | 4.71M |
| June 17, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.68 | 3.07M |
| June 16, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.76 | 2.4M |
| June 13, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.87 | 2.65M |
| June 12, 2025 | 8.02 | 7.98 | 7.98 | 8.07 | 7.92 | 2.1M |
| June 11, 2025 | 8.05 | 8.04 | 8.04 | 8.13 | 8.02 | 951,000 |
| June 10, 2025 | 8.14 | 8.04 | 8.04 | 8.21 | 8 | 1.71M |
| June 09, 2025 | 8.06 | 8.11 | 8.11 | 8.16 | 8.03 | 1.77M |
| June 06, 2025 | 8.16 | 8.07 | 8.07 | 8.29 | 8.02 | 1.71M |
| June 05, 2025 | 8.4 | 8.15 | 8.15 | 8.45 | 8.07 | 2.91M |
| June 04, 2025 | 8.26 | 8.34 | 8.34 | 8.41 | 8.26 | 2.02M |
| June 03, 2025 | 8.22 | 8.29 | 8.29 | 8.49 | 8.22 | 2.01M |
| June 02, 2025 | 8.45 | 8.21 | 8.21 | 8.5 | 8.12 | 1.26M |
| May 30, 2025 | 8.89 | 8.54 | 8.54 | 8.89 | 8.4 | 3.34M |
| May 29, 2025 | 8.68 | 8.55 | 8.55 | 8.68 | 8.35 | 4.02M |
| May 28, 2025 | 9.18 | 8.67 | 8.67 | 9.18 | 8.53 | 4.99M |
| May 27, 2025 | 9.12 | 9.12 | 9.12 | 9.15 | 8.85 | 2.61M |
| May 26, 2025 | 9.28 | 9.25 | 9.25 | 9.46 | 9.12 | 3.09M |