7.22
+0.01(+0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.2 | 7.22 | 7.22 | 7.25 | 7.15 | 32.6M |
| October 16, 2025 | 7.1 | 7.21 | 7.21 | 7.22 | 7.08 | 37.59M |
| October 15, 2025 | 7.08 | 7.13 | 7.13 | 7.13 | 7.04 | 46.77M |
| October 14, 2025 | 6.94 | 7.04 | 7.04 | 7.07 | 6.93 | 37.63M |
| October 13, 2025 | 6.9 | 6.97 | 6.97 | 6.97 | 6.85 | 32.61M |
| October 10, 2025 | 6.84 | 6.96 | 6.96 | 6.98 | 6.79 | 27.18M |
| October 09, 2025 | 6.75 | 6.84 | 6.84 | 6.85 | 6.75 | 22.05M |
| October 08, 2025 | 6.78 | 6.78 | 6.78 | 6.79 | 6.7 | 15.02M |
| October 06, 2025 | 6.77 | 6.75 | 6.75 | 6.8 | 6.74 | 7.21M |
| October 03, 2025 | 6.75 | 6.78 | 6.78 | 6.82 | 6.75 | 7.67M |
| October 02, 2025 | 6.77 | 6.79 | 6.79 | 6.85 | 6.77 | 20.12M |
| September 30, 2025 | 6.82 | 6.76 | 6.76 | 6.83 | 6.75 | 16.38M |
| September 29, 2025 | 6.76 | 6.82 | 6.82 | 6.82 | 6.75 | 22.67M |
| September 26, 2025 | 6.77 | 6.75 | 6.75 | 6.78 | 6.7 | 24.36M |
| September 25, 2025 | 6.84 | 6.77 | 6.77 | 6.84 | 6.76 | 22.08M |
| September 24, 2025 | 6.84 | 6.8 | 6.8 | 6.84 | 6.79 | 13.35M |
| September 23, 2025 | 6.82 | 6.82 | 6.82 | 6.84 | 6.76 | 14.33M |
| September 22, 2025 | 6.89 | 6.78 | 6.78 | 6.89 | 6.77 | 30.65M |
| September 19, 2025 | 6.99 | 6.89 | 6.89 | 6.99 | 6.87 | 39.14M |
| September 18, 2025 | 6.99 | 6.99 | 6.99 | 7.03 | 6.98 | 54.16M |
| September 17, 2025 | 7.04 | 7.02 | 7.02 | 7.05 | 6.99 | 13.64M |
| September 16, 2025 | 7.1 | 7.05 | 7.05 | 7.12 | 7.03 | 16.08M |
| September 15, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 7.05 | 12.31M |
| September 12, 2025 | 7.12 | 7.09 | 7.09 | 7.12 | 7.06 | 9M |
| September 11, 2025 | 7.03 | 7.12 | 7.12 | 7.14 | 6.99 | 31.93M |
| September 10, 2025 | 7.01 | 7.04 | 7.04 | 7.04 | 6.96 | 13.35M |
| September 09, 2025 | 7 | 7 | 7 | 7.04 | 6.98 | 13.39M |
| September 08, 2025 | 6.89 | 7.01 | 7.01 | 7.05 | 6.88 | 22.05M |
| September 05, 2025 | 6.84 | 6.89 | 6.89 | 6.91 | 6.84 | 16.08M |
| September 04, 2025 | 6.87 | 6.84 | 6.84 | 6.87 | 6.78 | 10.66M |
| September 03, 2025 | 6.96 | 6.84 | 6.84 | 6.97 | 6.83 | 19.34M |
| September 02, 2025 | 6.96 | 6.91 | 6.91 | 6.97 | 6.9 | 16.76M |
| September 01, 2025 | 7.07 | 7.05 | 6.93 | 7.08 | 7.04 | 16.38M |
| August 29, 2025 | 7.03 | 7.01 | 6.89 | 7.05 | 7 | 14.51M |
| August 28, 2025 | 7 | 7.04 | 6.92 | 7.05 | 6.99 | 15.04M |
| August 27, 2025 | 7.04 | 7 | 6.88 | 7.05 | 6.97 | 19.94M |
| August 26, 2025 | 7.04 | 6.99 | 6.87 | 7.07 | 6.98 | 33.91M |
| August 25, 2025 | 7 | 7.04 | 6.92 | 7.07 | 7 | 16.95M |
| August 22, 2025 | 6.98 | 6.98 | 6.98 | 7.01 | 6.95 | 16.35M |
| August 21, 2025 | 7.05 | 6.96 | 6.96 | 7.11 | 6.94 | 33.1M |
| August 20, 2025 | 7.03 | 7.04 | 7.04 | 7.08 | 6.98 | 20.2M |
| August 19, 2025 | 7.06 | 7.04 | 7.04 | 7.07 | 6.99 | 20.72M |
| August 18, 2025 | 7.13 | 7.06 | 7.06 | 7.16 | 7.06 | 24.03M |
| August 15, 2025 | 7.26 | 7.13 | 7.13 | 7.26 | 7.12 | 16.65M |
| August 14, 2025 | 7.23 | 7.26 | 7.26 | 7.29 | 7.18 | 23.63M |
| August 13, 2025 | 7.14 | 7.22 | 7.22 | 7.22 | 7.14 | 21.36M |
| August 12, 2025 | 7.14 | 7.14 | 7.14 | 7.18 | 7.12 | 13.89M |
| August 11, 2025 | 7.09 | 7.15 | 7.15 | 7.15 | 7.08 | 21.94M |
| August 08, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 6.98 | 16.62M |
| August 07, 2025 | 6.98 | 7.04 | 7.04 | 7.04 | 6.95 | 15.19M |
| August 06, 2025 | 6.98 | 6.93 | 6.93 | 6.98 | 6.93 | 12.12M |
| August 05, 2025 | 6.96 | 6.98 | 6.98 | 6.99 | 6.92 | 15.57M |
| August 04, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.89 | 14.64M |
| August 01, 2025 | 7 | 6.94 | 6.94 | 7.02 | 6.92 | 22.1M |
| July 31, 2025 | 7.12 | 7.01 | 7.01 | 7.12 | 7.01 | 16.15M |
| July 30, 2025 | 7.04 | 7.12 | 7.12 | 7.15 | 7.02 | 27.04M |
| July 29, 2025 | 7.04 | 7.06 | 7.06 | 7.07 | 7 | 22.37M |
| July 28, 2025 | 6.97 | 7.05 | 7.05 | 7.06 | 6.95 | 17.02M |
| July 25, 2025 | 6.99 | 6.95 | 6.95 | 7.07 | 6.94 | 33.84M |
| July 24, 2025 | 7 | 6.99 | 6.99 | 7.01 | 6.93 | 30.65M |