9.84
-0.68(-6.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.99 | 9.84 | 9.84 | 10.18 | 9.75 | 150,083 |
| September 04, 2025 | 10.2 | 10.52 | 10.52 | 10.52 | 10 | 202,100 |
| September 03, 2025 | 9.66 | 9.61 | 9.61 | 10.3 | 9.02 | 228,698 |
| September 02, 2025 | 8.5 | 8.4 | 8.4 | 8.66 | 8.33 | 40,900 |
| September 01, 2025 | 8.44 | 8.5 | 8.5 | 8.62 | 8.36 | 35,500 |
| August 29, 2025 | 8.01 | 8.35 | 8.35 | 8.45 | 8.01 | 59,800 |
| August 28, 2025 | 7.63 | 7.84 | 7.84 | 7.97 | 7.6 | 7,800 |
| August 27, 2025 | 8 | 7.7 | 7.7 | 8 | 7.66 | 35,400 |
| August 26, 2025 | 7.82 | 8.45 | 8.45 | 8.46 | 7.8 | 6,300 |
| August 25, 2025 | 7.6 | 8 | 8 | 8 | 7.6 | 33,400 |
| August 22, 2025 | 7.35 | 7.57 | 7.57 | 7.58 | 7.35 | 2,800 |
| August 21, 2025 | 7.35 | 7.22 | 7.22 | 7.35 | 7.22 | 2,000 |
| August 20, 2025 | 7.33 | 7.35 | 7.35 | 7.35 | 7.33 | 8,000 |
| August 19, 2025 | 7.29 | 7.33 | 7.33 | 7.33 | 7.14 | 9,000 |
| August 18, 2025 | 7.39 | 7.52 | 7.52 | 7.59 | 7.36 | 43,400 |
| August 15, 2025 | 7.33 | 7.4 | 7.4 | 7.4 | 7.33 | 29,100 |
| August 14, 2025 | 7.36 | 7.35 | 7.35 | 7.36 | 7.35 | 6,400 |
| August 13, 2025 | 7.16 | 7.34 | 7.34 | 7.57 | 7.16 | 12,800 |
| August 12, 2025 | 7.21 | 7.23 | 7.23 | 7.23 | 7.21 | 20,100 |
| August 11, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.32 | 800 |
| August 08, 2025 | 7.4 | 7.49 | 7.49 | 7.49 | 7.4 | 26,100 |
| August 07, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.29 | 35,000 |
| August 06, 2025 | 7.33 | 7.44 | 7.44 | 7.7 | 7.33 | 29,147 |
| August 05, 2025 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 10,600 |
| August 04, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.3 | 29,000 |
| August 01, 2025 | 8.1 | 7.7 | 7.7 | 8.19 | 7.7 | 70,300 |
| July 31, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.93 | 4,100 |
| July 30, 2025 | 7.7 | 8.2 | 8.2 | 8.2 | 7.7 | 6,400 |
| July 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
| July 28, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.5 | 9,000 |
| July 25, 2025 | 7.67 | 7.8 | 7.8 | 7.8 | 7.61 | 29,100 |
| July 24, 2025 | 7.84 | 8 | 8 | 8 | 7.84 | 24,100 |
| July 23, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.85 | 5,800 |
| July 22, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.09 | 9,700 |
| July 21, 2025 | 7.92 | 7.92 | 7.92 | 8 | 7.88 | 4,200 |
| July 18, 2025 | 7.89 | 7.92 | 7.92 | 8 | 7.87 | 24,200 |
| July 17, 2025 | 7.62 | 7.61 | 7.61 | 8.22 | 7.61 | 82,000 |
| July 16, 2025 | 7.4 | 7.58 | 7.58 | 7.77 | 7.4 | 11,600 |
| July 15, 2025 | 7.38 | 7.4 | 7.4 | 7.59 | 7.37 | 40,300 |
| July 14, 2025 | 7.15 | 7.34 | 7.34 | 7.35 | 7.15 | 4,500 |
| July 11, 2025 | 6.85 | 7.15 | 7.15 | 7.15 | 6.85 | 1,000 |
| July 10, 2025 | 7.05 | 7.2 | 7.2 | 7.2 | 7.05 | 4,400 |
| July 09, 2025 | 7.11 | 7.03 | 7.03 | 7.3 | 7.03 | 24,700 |
| July 08, 2025 | 7.21 | 7.08 | 7.08 | 7.21 | 7.05 | 41,500 |
| July 07, 2025 | 7.2 | 7.49 | 7.49 | 7.75 | 7.2 | 35,000 |
| July 04, 2025 | 7.03 | 7.12 | 7.12 | 7.12 | 6.9 | 29,200 |
| July 03, 2025 | 6.97 | 7.01 | 7.01 | 7.72 | 6.97 | 30,935 |
| July 02, 2025 | 7 | 7 | 7 | 7 | 7 | 22,400 |
| June 30, 2025 | 6.84 | 6.96 | 6.96 | 7 | 6.83 | 48,100 |
| June 27, 2025 | 7 | 6.95 | 6.95 | 7 | 6.9 | 51,400 |
| June 26, 2025 | 7 | 7.1 | 7.1 | 7.1 | 6.98 | 19,500 |
| June 25, 2025 | 7.04 | 7.2 | 7.2 | 7.3 | 6.57 | 73,400 |
| June 24, 2025 | 7 | 7.01 | 7.01 | 7.01 | 6.85 | 38,700 |
| June 23, 2025 | 6.91 | 6.97 | 6.97 | 7.1 | 6.86 | 58,700 |
| June 20, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.1 | 7,300 |
| June 19, 2025 | 7.45 | 7.1 | 7.1 | 7.45 | 6.95 | 4,500 |
| June 18, 2025 | 7.7 | 7.53 | 7.53 | 7.76 | 7.53 | 19,300 |
| June 17, 2025 | 7.75 | 7.77 | 7.77 | 7.77 | 7.75 | 9,200 |
| June 16, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 15,780 |
| June 13, 2025 | 7.57 | 7.42 | 7.42 | 7.58 | 7.42 | 23,900 |