8.69
-0.04(-0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7.77 | 7.93 | 7.93 | 7.99 | 7.75 | 2.68M |
| June 11, 2025 | 7.75 | 7.77 | 7.77 | 7.89 | 7.7 | 3.06M |
| June 10, 2025 | 7.53 | 7.75 | 7.75 | 7.89 | 7.49 | 6.23M |
| June 09, 2025 | 7.36 | 7.53 | 7.53 | 7.58 | 7.33 | 5.35M |
| June 06, 2025 | 7.68 | 7.35 | 7.35 | 7.68 | 7.23 | 8.29M |
| June 05, 2025 | 7.77 | 7.68 | 7.68 | 7.77 | 7.5 | 6.73M |
| June 04, 2025 | 8 | 7.76 | 7.76 | 8.05 | 7.72 | 6.87M |
| June 03, 2025 | 7.88 | 8 | 8 | 8.04 | 7.76 | 4.97M |
| June 02, 2025 | 8.03 | 7.84 | 7.84 | 8.03 | 7.63 | 1.74M |
| May 30, 2025 | 7.97 | 8.02 | 8.02 | 8.15 | 7.94 | 5.39M |
| May 29, 2025 | 7.82 | 8 | 8 | 8.06 | 7.75 | 6.22M |
| May 28, 2025 | 7.88 | 7.82 | 7.82 | 7.89 | 7.69 | 5.97M |
| May 27, 2025 | 7.57 | 7.88 | 7.88 | 8 | 7.55 | 7.39M |
| May 26, 2025 | 7.79 | 7.77 | 7.51 | 7.91 | 7.6 | 3.41M |