8.82
-0.02(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.8 | 8.84 | 8.84 | 8.84 | 8.79 | 4.57M |
| September 04, 2025 | 8.7 | 8.75 | 8.75 | 8.92 | 8.7 | 7.85M |
| September 03, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.63 | 3.23M |
| September 02, 2025 | 8.65 | 8.65 | 8.65 | 8.67 | 8.59 | 2.58M |
| September 01, 2025 | 8.68 | 8.65 | 8.65 | 8.69 | 8.61 | 3.84M |
| August 29, 2025 | 8.6 | 8.68 | 8.68 | 8.69 | 8.58 | 5.42M |
| August 28, 2025 | 8.67 | 8.56 | 8.56 | 8.69 | 8.5 | 15.74M |
| August 27, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.64 | 2.69M |
| August 26, 2025 | 8.68 | 8.69 | 8.69 | 8.69 | 8.63 | 3.7M |
| August 25, 2025 | 8.65 | 8.68 | 8.68 | 8.68 | 8.64 | 7.73M |
| August 22, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.55 | 7.05M |
| August 21, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.62 | 5.43M |
| August 20, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.6 | 5.36M |
| August 19, 2025 | 8.7 | 8.7 | 8.7 | 8.74 | 8.64 | 7.22M |
| August 18, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.62 | 10.69M |
| August 15, 2025 | 8.72 | 8.73 | 8.73 | 8.78 | 8.61 | 14.52M |
| August 14, 2025 | 8.55 | 8.65 | 8.65 | 8.71 | 8.41 | 23.53M |
| August 13, 2025 | 8.88 | 8.5 | 8.5 | 8.89 | 8.38 | 49.48M |
| August 12, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 08, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 07, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 06, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 05, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 04, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| August 01, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 23, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 18, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
| July 17, 2025 | 8.27 | 8.42 | 8.42 | 8.55 | 8.23 | 4.1M |
| July 16, 2025 | 8.2 | 8.27 | 8.27 | 8.38 | 8.02 | 4.66M |
| July 15, 2025 | 8.4 | 8.1 | 8.1 | 8.4 | 8.07 | 4.74M |
| July 14, 2025 | 8.17 | 8.4 | 8.4 | 8.47 | 8.14 | 4.34M |
| July 11, 2025 | 8.22 | 8.17 | 8.17 | 8.34 | 8.07 | 2.35M |
| July 10, 2025 | 8.1 | 8.15 | 8.15 | 8.31 | 8.08 | 1.74M |
| July 09, 2025 | 8.24 | 8.23 | 8.23 | 8.35 | 8.02 | 2.62M |
| July 08, 2025 | 8.41 | 8.23 | 8.23 | 8.42 | 8.16 | 3.79M |
| July 07, 2025 | 8.8 | 8.41 | 8.41 | 8.8 | 8.29 | 2.8M |
| July 04, 2025 | 8.66 | 8.66 | 8.66 | 8.79 | 8.51 | 6.74M |
| July 03, 2025 | 8.16 | 8.66 | 8.66 | 8.82 | 8.08 | 19.77M |
| July 02, 2025 | 7.63 | 8.07 | 8.07 | 8.19 | 7.63 | 11.3M |
| June 30, 2025 | 7.44 | 7.6 | 7.6 | 7.64 | 7.41 | 2.65M |
| June 27, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.33 | 2.9M |
| June 26, 2025 | 7.42 | 7.33 | 7.33 | 7.42 | 7.2 | 5.75M |
| June 25, 2025 | 7.7 | 7.41 | 7.41 | 7.7 | 7.32 | 5.83M |
| June 24, 2025 | 7.55 | 7.63 | 7.63 | 7.67 | 7.51 | 2.9M |
| June 23, 2025 | 7.51 | 7.47 | 7.47 | 7.55 | 7.33 | 2M |
| June 20, 2025 | 7.42 | 7.5 | 7.5 | 7.64 | 7.42 | 5.02M |
| June 19, 2025 | 7.49 | 7.42 | 7.42 | 7.59 | 7.33 | 3.21M |
| June 18, 2025 | 7.7 | 7.49 | 7.49 | 7.9 | 7.43 | 9.8M |
| June 17, 2025 | 7.97 | 7.76 | 7.76 | 8.09 | 7.72 | 4.41M |
| June 16, 2025 | 7.7 | 7.96 | 7.96 | 8.02 | 7.65 | 5.52M |
| June 13, 2025 | 7.93 | 7.73 | 7.73 | 7.97 | 7.48 | 6.65M |