7.30
-0.01(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.21 | 7.3 | 7.3 | 7.4 | 7.21 | 3.62M |
| August 15, 2025 | 7.19 | 7.31 | 7.31 | 7.33 | 7.19 | 2.39M |
| August 14, 2025 | 7.28 | 7.22 | 7.22 | 7.31 | 7.14 | 2.68M |
| August 13, 2025 | 7.23 | 7.29 | 7.29 | 7.32 | 7.19 | 3.34M |
| August 12, 2025 | 7.22 | 7.2 | 7.2 | 7.22 | 7.13 | 896,000 |
| August 11, 2025 | 7.24 | 7.17 | 7.17 | 7.24 | 7.06 | 2.02M |
| August 08, 2025 | 7.17 | 7.14 | 7.14 | 7.24 | 7.11 | 1.67M |
| August 07, 2025 | 7.22 | 7.18 | 7.18 | 7.27 | 7.11 | 2.39M |
| August 06, 2025 | 7.27 | 7.24 | 7.24 | 7.28 | 7.16 | 2.61M |
| August 05, 2025 | 7.16 | 7.22 | 7.22 | 7.28 | 7.06 | 5.07M |
| August 04, 2025 | 7 | 7.1 | 7.1 | 7.13 | 6.99 | 5.67M |
| August 01, 2025 | 7.02 | 7.1 | 7.1 | 7.14 | 7.02 | 1.95M |
| July 31, 2025 | 7.15 | 7.11 | 7.11 | 7.21 | 7.04 | 4.63M |
| July 30, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.15 | 5.26M |
| July 29, 2025 | 7.46 | 7.26 | 7.26 | 7.46 | 7.2 | 5.03M |
| July 28, 2025 | 7.71 | 7.4 | 7.4 | 7.76 | 7.33 | 6.24M |
| July 25, 2025 | 7.72 | 7.7 | 7.7 | 7.8 | 7.62 | 4.34M |
| July 24, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.59 | 7.52M |
| July 23, 2025 | 7.68 | 7.69 | 7.69 | 7.74 | 7.58 | 7.29M |
| July 22, 2025 | 7.44 | 7.68 | 7.68 | 7.75 | 7.38 | 10.2M |
| July 21, 2025 | 7.35 | 7.44 | 7.44 | 7.58 | 7.31 | 7.53M |
| July 18, 2025 | 7.31 | 7.29 | 7.29 | 7.33 | 7.16 | 4.23M |
| July 17, 2025 | 7.13 | 7.27 | 7.27 | 7.31 | 7.03 | 5.32M |
| July 16, 2025 | 7.03 | 7.13 | 7.13 | 7.21 | 7 | 6.24M |
| July 15, 2025 | 7.13 | 7.01 | 7.01 | 7.15 | 6.94 | 3.43M |
| July 14, 2025 | 7.09 | 7.13 | 7.13 | 7.17 | 7.07 | 2.87M |
| July 11, 2025 | 6.93 | 7.12 | 7.12 | 7.18 | 6.87 | 6.8M |
| July 10, 2025 | 6.76 | 6.92 | 6.92 | 6.93 | 6.76 | 3.49M |
| July 09, 2025 | 6.78 | 6.79 | 6.79 | 6.88 | 6.78 | 3.47M |
| July 08, 2025 | 6.77 | 6.81 | 6.81 | 6.83 | 6.73 | 1.99M |
| July 07, 2025 | 6.85 | 6.76 | 6.76 | 6.94 | 6.75 | 3.15M |
| July 04, 2025 | 6.94 | 6.89 | 6.89 | 6.98 | 6.79 | 5.06M |
| July 03, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.86 | 4.09M |
| July 02, 2025 | 6.93 | 6.95 | 6.95 | 7.04 | 6.9 | 4.23M |
| June 30, 2025 | 6.93 | 6.91 | 6.91 | 6.93 | 6.86 | 2.79M |
| June 27, 2025 | 6.98 | 6.94 | 6.94 | 7.05 | 6.84 | 3.93M |
| June 26, 2025 | 7.12 | 7.01 | 7.01 | 7.15 | 6.94 | 2.01M |
| June 25, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 6.88 | 7.05M |
| June 24, 2025 | 7.05 | 7.06 | 7.06 | 7.29 | 7.04 | 5.22M |
| June 23, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 6.94 | 2.17M |
| June 20, 2025 | 7.35 | 7.07 | 7.07 | 7.35 | 6.97 | 5.17M |
| June 19, 2025 | 7.6 | 7.14 | 7.14 | 7.6 | 7.11 | 4.35M |
| June 18, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.27 | 4.62M |
| June 17, 2025 | 7.2 | 7.44 | 7.44 | 7.9 | 7.2 | 15.02M |
| June 16, 2025 | 6.94 | 7.35 | 7.35 | 7.41 | 6.94 | 9.8M |
| June 13, 2025 | 6.79 | 6.95 | 6.95 | 6.98 | 6.75 | 4.79M |
| June 12, 2025 | 6.99 | 6.88 | 6.88 | 7.08 | 6.76 | 4.72M |
| June 11, 2025 | 7.13 | 7.18 | 6.86 | 7.18 | 6.96 | 8.19M |
| June 10, 2025 | 6.94 | 7.03 | 6.71 | 7.14 | 6.87 | 8.62M |
| June 09, 2025 | 6.83 | 6.94 | 6.63 | 6.95 | 6.78 | 3.79M |
| June 06, 2025 | 6.9 | 6.88 | 6.88 | 7.02 | 6.85 | 5.6M |
| June 05, 2025 | 6.72 | 6.82 | 6.82 | 7.04 | 6.7 | 9.48M |
| June 04, 2025 | 6.59 | 6.7 | 6.7 | 6.71 | 6.56 | 2.65M |
| June 03, 2025 | 6.5 | 6.57 | 6.57 | 6.63 | 6.38 | 3.59M |
| June 02, 2025 | 6.41 | 6.35 | 6.35 | 6.41 | 6.27 | 1.16M |
| May 30, 2025 | 6.72 | 6.48 | 6.48 | 6.8 | 6.41 | 4.74M |
| May 29, 2025 | 6.43 | 6.68 | 6.68 | 6.69 | 6.42 | 6.25M |
| May 28, 2025 | 6.42 | 6.47 | 6.47 | 6.5 | 6.41 | 1.6M |
| May 27, 2025 | 6.44 | 6.42 | 6.42 | 6.44 | 6.33 | 1.16M |
| May 26, 2025 | 6.4 | 6.45 | 6.45 | 6.5 | 6.36 | 2.56M |