7.16
-0.05(-0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.2 | 7.16 | 7.16 | 7.2 | 7.16 | 7,000 |
| January 13, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.1 | 21,000 |
| January 12, 2026 | 7.14 | 7.13 | 7.13 | 7.16 | 7.13 | 63,000 |
| January 09, 2026 | 7.12 | 7.12 | 7.12 | 7.14 | 7.12 | 82,000 |
| January 08, 2026 | 7.19 | 7.13 | 7.12 | 7.19 | 7.1 | 20,000 |
| January 07, 2026 | 7.25 | 7.21 | 7.21 | 7.25 | 7.21 | 65,000 |
| January 06, 2026 | 7.29 | 7.25 | 7.25 | 7.29 | 7.24 | 71,000 |
| January 05, 2026 | 7.3 | 7.29 | 7.29 | 7.3 | 7.29 | 47,000 |
| January 02, 2026 | 7.44 | 7.24 | 7.24 | 7.44 | 7.24 | 52,000 |
| December 31, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.44 | 8,000 |
| December 30, 2025 | 7.29 | 7.44 | 7.44 | 7.44 | 7.28 | 8,000 |
| December 29, 2025 | 7.37 | 7.3 | 7.3 | 7.37 | 7.28 | 93,000 |
| December 24, 2025 | 7.38 | 7.37 | 7.37 | 7.38 | 7.37 | 32,144 |
| December 23, 2025 | 7.58 | 7.37 | 7.37 | 7.59 | 7.28 | 29,000 |
| December 22, 2025 | 7.41 | 7.59 | 7.59 | 7.62 | 7.41 | 6,000 |
| December 19, 2025 | 7.46 | 7.41 | 7.41 | 7.59 | 7.35 | 24,000 |
| December 18, 2025 | 7.47 | 7.46 | 7.46 | 7.47 | 7.26 | 5,000 |
| December 17, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.15 | 15,000 |
| December 16, 2025 | 7.41 | 7.34 | 7.34 | 7.41 | 7.34 | 13,000 |
| December 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2,000 |
| December 12, 2025 | 7.45 | 7.41 | 7.41 | 7.45 | 7.4 | 11,000 |
| December 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.45 | 6,000 |
| December 10, 2025 | 7.49 | 7.48 | 7.48 | 7.49 | 7.46 | 24,000 |
| December 09, 2025 | 7.46 | 7.49 | 7.49 | 7.49 | 7.46 | 3,000 |
| December 08, 2025 | 7.56 | 7.56 | 7.56 | 7.64 | 7.45 | 44,000 |
| December 05, 2025 | 7.58 | 7.42 | 7.42 | 7.58 | 7.42 | 125,000 |
| December 04, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 14,000 |
| December 03, 2025 | 7.4 | 7.33 | 7.33 | 7.4 | 7.31 | 101,000 |
| December 02, 2025 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 13,000 |
| December 01, 2025 | 7.32 | 7.42 | 7.42 | 7.42 | 7.32 | 4,000 |
| November 28, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 |
| November 27, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.3 | 13,000 |
| November 26, 2025 | 7.36 | 7.35 | 7.35 | 7.36 | 7.35 | 5,000 |
| November 25, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 10,000 |
| November 24, 2025 | 7.42 | 7.41 | 7.41 | 7.58 | 7.41 | 29,000 |
| November 21, 2025 | 7.47 | 7.42 | 7.42 | 7.47 | 7.4 | 37,000 |
| November 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 |
| November 19, 2025 | 7.5 | 7.48 | 7.48 | 7.5 | 7.48 | 78,000 |
| November 18, 2025 | 7.6 | 7.5 | 7.5 | 7.62 | 7.5 | 23,000 |
| November 17, 2025 | 7.58 | 7.54 | 7.54 | 7.58 | 7.54 | 111,000 |
| November 14, 2025 | 7.64 | 7.6 | 7.6 | 7.64 | 7.6 | 113,000 |
| November 13, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.75 | 24,000 |
| November 12, 2025 | 7.86 | 7.8 | 7.8 | 7.87 | 7.73 | 30,000 |
| November 11, 2025 | 7.72 | 7.67 | 7.67 | 7.72 | 7.62 | 10,000 |
| November 10, 2025 | 7.72 | 7.62 | 7.62 | 7.72 | 7.6 | 27,000 |
| November 07, 2025 | 7.96 | 7.68 | 7.68 | 7.97 | 7.67 | 29,000 |
| November 06, 2025 | 7.74 | 7.64 | 7.64 | 7.74 | 7.58 | 27,000 |
| November 05, 2025 | 7.72 | 7.57 | 7.57 | 7.72 | 7.57 | 3,000 |
| November 04, 2025 | 7.57 | 7.6 | 7.6 | 7.6 | 7.57 | 34,000 |
| November 03, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.7 | 5,000 |
| October 31, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 |
| October 30, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.72 | 56,000 |
| October 28, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.7 | 15,000 |
| October 27, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0 |
| October 24, 2025 | 7.71 | 7.7 | 7.7 | 7.71 | 7.7 | 6,000 |
| October 23, 2025 | 7.59 | 7.74 | 7.74 | 7.74 | 7.59 | 28,000 |
| October 22, 2025 | 7.6 | 7.6 | 7.6 | 7.61 | 7.6 | 7,000 |
| October 21, 2025 | 7.65 | 7.63 | 7.63 | 7.65 | 7.56 | 18,000 |
| October 20, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 |
| October 17, 2025 | 7.75 | 7.64 | 7.64 | 7.75 | 7.64 | 41,000 |