9.05
+0.11(+1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 9.05 | 9.05 | 9.36 | 8.87 | 2.66M |
| August 15, 2025 | 8.8 | 8.94 | 8.94 | 8.96 | 8.66 | 690,000 |
| August 14, 2025 | 8.86 | 8.79 | 8.79 | 8.99 | 8.58 | 1.53M |
| August 13, 2025 | 8.56 | 8.86 | 8.86 | 8.99 | 8.56 | 1.8M |
| August 12, 2025 | 8.4 | 8.55 | 8.55 | 8.62 | 8.21 | 2.02M |
| August 11, 2025 | 8.6 | 8.5 | 8.5 | 8.7 | 8.38 | 2.28M |
| August 08, 2025 | 8.65 | 8.6 | 8.6 | 8.69 | 8.4 | 2.73M |
| August 07, 2025 | 8.94 | 8.65 | 8.65 | 8.94 | 8.1 | 12.01M |
| August 06, 2025 | 9.2 | 9.26 | 9.26 | 9.3 | 8.92 | 3.09M |
| August 05, 2025 | 8.99 | 9.12 | 9.12 | 9.12 | 8.62 | 2.13M |
| August 04, 2025 | 8.31 | 8.62 | 8.62 | 8.62 | 8.29 | 1.3M |
| August 01, 2025 | 8.99 | 8.33 | 8.33 | 8.99 | 8.28 | 2.92M |
| July 31, 2025 | 8.88 | 8.63 | 8.63 | 9 | 8.47 | 2.6M |
| July 30, 2025 | 8.76 | 8.88 | 8.88 | 9.2 | 8.56 | 4.89M |
| July 29, 2025 | 8.49 | 8.68 | 8.68 | 8.73 | 8.28 | 3.69M |
| July 28, 2025 | 8.22 | 8.3 | 8.3 | 8.46 | 8.1 | 2.22M |
| July 25, 2025 | 8.18 | 8.22 | 8.22 | 8.57 | 8.02 | 2.91M |
| July 24, 2025 | 8.07 | 8.18 | 8.18 | 8.23 | 8.02 | 1.74M |
| July 23, 2025 | 8.17 | 8.07 | 8.07 | 8.17 | 7.95 | 1.27M |
| July 22, 2025 | 8.29 | 8.01 | 8.01 | 8.32 | 7.94 | 1.87M |
| July 21, 2025 | 8.3 | 8.14 | 8.14 | 8.33 | 7.99 | 1.03M |
| July 18, 2025 | 7.99 | 8.15 | 8.15 | 8.22 | 7.99 | 2.39M |
| July 17, 2025 | 7.67 | 7.93 | 7.93 | 7.93 | 7.67 | 1.89M |
| July 16, 2025 | 7.55 | 7.67 | 7.67 | 7.79 | 7.51 | 1.47M |
| July 15, 2025 | 7.52 | 7.64 | 7.64 | 7.76 | 7.39 | 3.54M |
| July 14, 2025 | 7.12 | 7.36 | 7.36 | 7.45 | 7.12 | 1.81M |
| July 11, 2025 | 7.08 | 7.05 | 7.05 | 7.16 | 6.91 | 1.29M |
| July 10, 2025 | 7.31 | 7.08 | 7.08 | 7.53 | 6.93 | 1.99M |
| July 09, 2025 | 6.91 | 7.3 | 7.3 | 7.33 | 6.62 | 3.09M |
| July 08, 2025 | 6.9 | 6.7 | 6.7 | 6.9 | 6.62 | 1.62M |
| July 07, 2025 | 7.09 | 6.84 | 6.84 | 7.16 | 6.78 | 2.09M |
| July 04, 2025 | 6.91 | 7.09 | 7.09 | 7.15 | 6.91 | 2.65M |
| July 03, 2025 | 6.88 | 6.93 | 6.93 | 6.99 | 6.72 | 1.58M |
| July 02, 2025 | 6.48 | 6.68 | 6.68 | 6.98 | 6.48 | 3.01M |
| June 30, 2025 | 6.4 | 6.47 | 6.47 | 6.6 | 6.35 | 1.13M |
| June 27, 2025 | 6.37 | 6.39 | 6.39 | 6.39 | 6.16 | 1.72M |
| June 26, 2025 | 6.28 | 6.3 | 6.3 | 6.49 | 6.1 | 1.66M |
| June 25, 2025 | 6.4 | 6.3 | 6.3 | 6.4 | 6.22 | 793,000 |
| June 24, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.18 | 803,000 |
| June 23, 2025 | 6.23 | 6.31 | 6.31 | 6.44 | 6.05 | 2.15M |
| June 20, 2025 | 6.45 | 6.23 | 6.23 | 6.45 | 6.06 | 1.71M |
| June 19, 2025 | 6.31 | 6.23 | 6.23 | 6.35 | 6.04 | 1.46M |
| June 18, 2025 | 6.36 | 6.34 | 6.34 | 6.37 | 6 | 2.49M |
| June 17, 2025 | 6.4 | 6.3 | 6.3 | 6.51 | 6 | 2.52M |
| June 16, 2025 | 6.61 | 6.43 | 6.43 | 6.65 | 6.26 | 4.97M |
| June 13, 2025 | 6.39 | 6.48 | 6.48 | 6.59 | 6.12 | 4.29M |
| June 12, 2025 | 6.12 | 6.39 | 6.39 | 6.58 | 6.12 | 5.78M |
| June 11, 2025 | 6.1 | 6.1 | 6.1 | 6.27 | 5.89 | 2.45M |
| June 10, 2025 | 5.69 | 5.99 | 5.99 | 6.12 | 5.66 | 3.53M |
| June 09, 2025 | 5.48 | 5.69 | 5.69 | 5.81 | 5.45 | 2.54M |
| June 06, 2025 | 5.43 | 5.47 | 5.47 | 5.59 | 5.33 | 868,000 |
| June 05, 2025 | 5.77 | 5.58 | 5.58 | 5.84 | 5.46 | 886,000 |
| June 04, 2025 | 5.48 | 5.74 | 5.74 | 5.87 | 5.45 | 1.76M |
| June 03, 2025 | 5.49 | 5.48 | 5.48 | 5.64 | 5.41 | 1.28M |
| June 02, 2025 | 5.49 | 5.49 | 5.49 | 5.58 | 5.33 | 761,000 |
| May 30, 2025 | 5.74 | 5.56 | 5.56 | 5.75 | 5.42 | 1.09M |
| May 29, 2025 | 5.56 | 5.69 | 5.69 | 5.76 | 5.51 | 933,000 |
| May 28, 2025 | 5.81 | 5.56 | 5.56 | 5.81 | 5.48 | 832,000 |
| May 27, 2025 | 5.59 | 5.75 | 5.75 | 5.86 | 5.56 | 813,000 |
| May 26, 2025 | 5.88 | 5.53 | 5.53 | 5.92 | 5.47 | 1.06M |