7.18
-0.08(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.16 | 15.68M |
| December 04, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.21 | 13.64M |
| December 03, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.2 | 10.59M |
| December 02, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.27 | 12.02M |
| December 01, 2025 | 7.24 | 7.28 | 7.28 | 7.33 | 7.24 | 14.71M |
| November 28, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.2 | 4.97M |
| November 27, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.21 | 12.15M |
| November 26, 2025 | 7.31 | 7.22 | 7.22 | 7.34 | 7.2 | 32.48M |
| November 25, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.27 | 11.86M |
| November 24, 2025 | 7.2 | 7.32 | 7.32 | 7.32 | 7.19 | 42.44M |
| November 21, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.18 | 18.28M |
| November 20, 2025 | 7.25 | 7.26 | 7.26 | 7.3 | 7.21 | 50.91M |
| November 19, 2025 | 7.29 | 7.25 | 7.25 | 7.33 | 7.24 | 13.89M |
| November 18, 2025 | 7.41 | 7.3 | 7.3 | 7.42 | 7.29 | 17.7M |
| November 17, 2025 | 7.43 | 7.41 | 7.41 | 7.48 | 7.4 | 10.93M |
| November 14, 2025 | 7.44 | 7.43 | 7.43 | 7.47 | 7.39 | 12.2M |
| November 13, 2025 | 7.61 | 7.45 | 7.45 | 7.65 | 7.43 | 21.66M |
| November 12, 2025 | 7.54 | 7.61 | 7.61 | 7.65 | 7.54 | 27.18M |
| November 11, 2025 | 7.53 | 7.54 | 7.54 | 7.59 | 7.52 | 19.93M |
| November 10, 2025 | 7.55 | 7.53 | 7.53 | 7.59 | 7.48 | 16.31M |
| November 07, 2025 | 7.46 | 7.55 | 7.55 | 7.58 | 7.45 | 22.85M |
| November 06, 2025 | 7.34 | 7.48 | 7.48 | 7.48 | 7.32 | 28.71M |
| November 05, 2025 | 7.27 | 7.33 | 7.33 | 7.33 | 7.25 | 21.46M |
| November 04, 2025 | 7.22 | 7.27 | 7.27 | 7.29 | 7.22 | 18.19M |
| November 03, 2025 | 7.22 | 7.22 | 7.22 | 7.26 | 7.19 | 18.18M |
| October 31, 2025 | 7.24 | 7.23 | 7.23 | 7.3 | 7.22 | 16.31M |
| October 30, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.21 | 34.2M |
| October 28, 2025 | 7.28 | 7.32 | 7.32 | 7.35 | 7.28 | 31.77M |
| October 27, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.21 | 31.77M |
| October 26, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.21 | 18.16M |
| October 24, 2025 | 7.18 | 7.22 | 7.22 | 7.29 | 7.18 | 13.46M |
| October 23, 2025 | 7.13 | 7.24 | 7.24 | 7.28 | 7.08 | 25.29M |
| October 22, 2025 | 7.21 | 7.18 | 7.18 | 7.26 | 7.17 | 22.72M |
| October 21, 2025 | 7.29 | 7.25 | 7.25 | 7.29 | 7.2 | 35.7M |
| October 20, 2025 | 7.25 | 7.29 | 7.29 | 7.3 | 7.23 | 33.15M |
| 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 |