9.61
+0.61(+6.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9 | 9.61 | 9.61 | 9.65 | 8.98 | 4.2M |
| August 15, 2025 | 9.29 | 8.99 | 8.99 | 9.29 | 8.98 | 3.86M |
| August 14, 2025 | 9.2 | 9.07 | 9.07 | 9.55 | 9.07 | 2.84M |
| August 13, 2025 | 8.98 | 9.2 | 9.2 | 9.36 | 8.92 | 1.53M |
| August 12, 2025 | 8.95 | 8.79 | 8.79 | 8.95 | 8.66 | 1M |
| August 11, 2025 | 9.1 | 9 | 9 | 9.1 | 8.75 | 1.08M |
| August 08, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 8.81 | 1.33M |
| August 07, 2025 | 9.13 | 9 | 9 | 9.32 | 8.82 | 1.79M |
| August 06, 2025 | 9.74 | 9.09 | 9.09 | 9.74 | 8.85 | 5.72M |
| August 05, 2025 | 9.55 | 9.74 | 9.74 | 9.76 | 9.24 | 2.52M |
| August 04, 2025 | 9.44 | 9.51 | 9.51 | 9.74 | 9.28 | 2.53M |
| August 01, 2025 | 9.97 | 9.43 | 9.43 | 10.16 | 9.36 | 4.55M |
| July 31, 2025 | 10.4 | 9.96 | 9.96 | 10.48 | 9.86 | 4.71M |
| July 30, 2025 | 9.56 | 10.4 | 10.4 | 10.78 | 9.24 | 14.51M |
| July 29, 2025 | 9.5 | 9.56 | 9.56 | 9.72 | 9.22 | 6.45M |
| July 28, 2025 | 9.16 | 9.22 | 9.22 | 9.38 | 8.99 | 5.01M |
| July 25, 2025 | 9.3 | 9.14 | 9.14 | 9.53 | 9.09 | 2.6M |
| July 24, 2025 | 8.92 | 9.39 | 9.39 | 9.45 | 8.85 | 6.03M |
| July 23, 2025 | 8.65 | 8.92 | 8.92 | 9.09 | 8.48 | 5.21M |
| July 22, 2025 | 8.56 | 8.65 | 8.65 | 8.87 | 8.54 | 2.71M |
| July 21, 2025 | 8.66 | 8.69 | 8.69 | 8.9 | 8.48 | 3.56M |
| July 18, 2025 | 8.5 | 8.65 | 8.65 | 8.75 | 8.37 | 5.44M |
| July 17, 2025 | 8 | 8.3 | 8.3 | 8.46 | 8 | 3.6M |
| July 16, 2025 | 7.49 | 8.03 | 8.03 | 8.1 | 7.47 | 7.79M |
| July 15, 2025 | 6.74 | 7.49 | 7.49 | 7.63 | 6.7 | 5.03M |
| July 14, 2025 | 6.86 | 6.74 | 6.74 | 6.86 | 6.5 | 7.83M |
| July 11, 2025 | 6.6 | 6.86 | 6.86 | 6.94 | 6.6 | 2.86M |
| July 10, 2025 | 6.67 | 6.55 | 6.55 | 6.75 | 6.46 | 1.75M |
| July 09, 2025 | 6.55 | 6.58 | 6.58 | 6.68 | 6.28 | 2.43M |
| July 08, 2025 | 6.33 | 6.36 | 6.36 | 6.61 | 6.25 | 2.62M |
| July 07, 2025 | 6.59 | 6.29 | 6.29 | 6.61 | 6.23 | 1.47M |
| July 04, 2025 | 6.16 | 6.45 | 6.45 | 6.6 | 6.16 | 3M |
| July 03, 2025 | 6.17 | 6.16 | 6.16 | 6.31 | 6.02 | 3.96M |
| July 02, 2025 | 6.25 | 6.1 | 6.1 | 6.39 | 6.04 | 3.51M |
| June 30, 2025 | 6.19 | 6.14 | 6.14 | 6.23 | 6.06 | 2.1M |
| June 27, 2025 | 6.3 | 6.15 | 6.15 | 6.3 | 6.01 | 3.66M |
| June 26, 2025 | 6.23 | 6.3 | 6.3 | 6.36 | 6.01 | 3.05M |
| June 25, 2025 | 7.15 | 6.28 | 6.28 | 7.21 | 6.27 | 7.19M |
| June 24, 2025 | 6.96 | 7.15 | 7.15 | 7.27 | 6.89 | 1.68M |
| June 23, 2025 | 6.78 | 6.96 | 6.96 | 7.08 | 6.76 | 2.13M |
| June 20, 2025 | 6.93 | 6.79 | 6.79 | 7.08 | 6.79 | 7.23M |
| June 19, 2025 | 7.35 | 6.93 | 6.93 | 7.5 | 6.9 | 2.61M |
| June 18, 2025 | 7.28 | 7.35 | 7.35 | 7.55 | 7.12 | 3.26M |
| June 17, 2025 | 7.83 | 7.29 | 7.29 | 8.03 | 7.29 | 3.4M |
| June 16, 2025 | 7.86 | 7.82 | 7.82 | 8.05 | 7.68 | 1.8M |
| June 13, 2025 | 8.43 | 8 | 8 | 8.59 | 7.73 | 5.35M |
| June 12, 2025 | 8.08 | 8.31 | 8.31 | 8.48 | 8.04 | 3.49M |
| June 11, 2025 | 8.43 | 8.06 | 8.06 | 8.43 | 7.96 | 3.96M |
| June 10, 2025 | 8.28 | 8.3 | 8.3 | 8.49 | 8.09 | 2.98M |
| June 09, 2025 | 7.97 | 8.23 | 8.23 | 8.5 | 7.73 | 3.97M |
| June 06, 2025 | 8.05 | 7.97 | 7.97 | 8.14 | 7.82 | 2.15M |
| June 05, 2025 | 8.3 | 8.03 | 8.03 | 8.52 | 8 | 2.86M |
| June 04, 2025 | 8.61 | 8.32 | 8.32 | 8.91 | 8.22 | 3.24M |
| June 03, 2025 | 8.96 | 8.44 | 8.44 | 8.98 | 8.06 | 29.64M |
| June 02, 2025 | 8.96 | 9.15 | 9.15 | 9.18 | 8.52 | 2.51M |
| May 30, 2025 | 8.82 | 8.93 | 8.93 | 9.08 | 8.75 | 2.26M |
| May 29, 2025 | 8.56 | 8.75 | 8.75 | 8.9 | 8.42 | 2.14M |
| May 28, 2025 | 8.86 | 8.52 | 8.52 | 8.86 | 8.45 | 1.93M |
| May 27, 2025 | 8.77 | 8.86 | 8.86 | 9.23 | 8.77 | 1.84M |
| May 26, 2025 | 8.9 | 8.65 | 8.65 | 8.9 | 8.61 | 2.05M |