7.94
-0.18(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.12 | 7.94 | 7.94 | 8.15 | 7.91 | 10.46M |
| August 15, 2025 | 8.19 | 8.12 | 8.12 | 8.24 | 8.1 | 8.9M |
| August 14, 2025 | 8.06 | 8.2 | 8.2 | 8.2 | 8.06 | 8.62M |
| August 13, 2025 | 8.05 | 8.06 | 8.06 | 8.13 | 7.95 | 10.87M |
| August 12, 2025 | 8.15 | 8.13 | 8.01 | 8.25 | 8.09 | 11.44M |
| August 11, 2025 | 8.07 | 8.13 | 8.01 | 8.22 | 8.07 | 9.56M |
| August 08, 2025 | 8.23 | 8.07 | 7.95 | 8.23 | 8.05 | 8.52M |
| August 07, 2025 | 8.12 | 8.18 | 8.06 | 8.23 | 8.09 | 13.74M |
| August 06, 2025 | 8.02 | 8.02 | 7.9 | 8.09 | 8 | 9.25M |
| August 05, 2025 | 8.01 | 8.02 | 8.02 | 8.14 | 8 | 9.8M |
| August 04, 2025 | 7.9 | 8.01 | 8.01 | 8.04 | 7.87 | 11.05M |
| August 01, 2025 | 8.07 | 7.93 | 7.93 | 8.07 | 7.83 | 14.8M |
| July 31, 2025 | 8.15 | 8.08 | 8.08 | 8.4 | 8.05 | 32.9M |
| July 30, 2025 | 7.75 | 7.95 | 7.95 | 8 | 7.61 | 24.54M |
| July 29, 2025 | 7.6 | 7.75 | 7.75 | 7.77 | 7.46 | 11.41M |
| July 28, 2025 | 7.42 | 7.56 | 7.56 | 7.6 | 7.39 | 9.81M |
| July 25, 2025 | 7.45 | 7.42 | 7.42 | 7.58 | 7.35 | 9.56M |
| July 24, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.4 | 8.7M |
| July 23, 2025 | 7.54 | 7.47 | 7.47 | 7.58 | 7.43 | 11.99M |
| July 22, 2025 | 7.52 | 7.5 | 7.5 | 7.56 | 7.47 | 5.95M |
| July 21, 2025 | 7.46 | 7.5 | 7.5 | 7.52 | 7.42 | 5.97M |
| July 18, 2025 | 7.39 | 7.46 | 7.46 | 7.48 | 7.38 | 5.29M |
| July 17, 2025 | 7.42 | 7.36 | 7.36 | 7.44 | 7.35 | 4.22M |
| July 16, 2025 | 7.55 | 7.42 | 7.42 | 7.55 | 7.4 | 5.07M |
| July 15, 2025 | 7.47 | 7.49 | 7.49 | 7.58 | 7.36 | 9.16M |
| July 14, 2025 | 7.49 | 7.47 | 7.47 | 7.58 | 7.44 | 7.13M |
| July 11, 2025 | 7.47 | 7.43 | 7.43 | 7.6 | 7.4 | 9.2M |
| July 10, 2025 | 7.42 | 7.39 | 7.39 | 7.49 | 7.34 | 12.94M |
| July 09, 2025 | 7.68 | 7.45 | 7.45 | 7.68 | 7.32 | 20.26M |
| July 08, 2025 | 7.64 | 7.69 | 7.69 | 7.7 | 7.59 | 11.81M |
| July 07, 2025 | 7.65 | 7.66 | 7.66 | 7.72 | 7.6 | 10.14M |
| July 04, 2025 | 7.64 | 7.67 | 7.67 | 7.7 | 7.53 | 13.57M |
| July 03, 2025 | 7.7 | 7.64 | 7.64 | 7.88 | 7.6 | 14.16M |
| July 02, 2025 | 7.53 | 7.76 | 7.76 | 7.78 | 7.5 | 23.8M |
| June 30, 2025 | 7.6 | 7.49 | 7.49 | 7.63 | 7.47 | 13.61M |
| June 27, 2025 | 7.52 | 7.55 | 7.55 | 7.58 | 7.45 | 17.02M |
| June 26, 2025 | 7.45 | 7.52 | 7.52 | 7.58 | 7.41 | 19.57M |
| June 25, 2025 | 7.05 | 7.55 | 7.55 | 7.64 | 7.03 | 41.24M |
| June 24, 2025 | 6.97 | 6.94 | 6.94 | 7.07 | 6.89 | 12.73M |
| June 23, 2025 | 6.76 | 6.96 | 6.96 | 6.99 | 6.72 | 9.63M |
| June 20, 2025 | 6.72 | 6.78 | 6.78 | 6.8 | 6.63 | 16.87M |
| June 19, 2025 | 6.78 | 6.68 | 6.68 | 6.84 | 6.65 | 7.34M |
| June 18, 2025 | 6.94 | 6.83 | 6.83 | 6.97 | 6.74 | 10.17M |
| June 17, 2025 | 7 | 6.94 | 6.94 | 7.08 | 6.9 | 15.12M |
| June 16, 2025 | 6.79 | 6.96 | 6.96 | 7.04 | 6.77 | 22.79M |
| June 13, 2025 | 6.62 | 6.79 | 6.79 | 6.83 | 6.56 | 17.3M |
| June 12, 2025 | 6.57 | 6.59 | 6.59 | 6.65 | 6.54 | 15.23M |
| June 11, 2025 | 6.5 | 6.57 | 6.57 | 6.61 | 6.5 | 9.89M |
| June 10, 2025 | 6.44 | 6.53 | 6.53 | 6.56 | 6.4 | 17.48M |
| June 09, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.32 | 8.76M |
| June 06, 2025 | 6.41 | 6.34 | 6.34 | 6.48 | 6.34 | 10.84M |
| June 05, 2025 | 6.2 | 6.41 | 6.41 | 6.47 | 6.2 | 20.04M |
| June 04, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.08 | 16.38M |
| June 03, 2025 | 6.18 | 6.2 | 6.2 | 6.29 | 6.17 | 17.68M |
| June 02, 2025 | 6.2 | 6.17 | 6.17 | 6.2 | 6.04 | 17.48M |
| May 30, 2025 | 6.23 | 6.2 | 6.2 | 6.26 | 6.18 | 10.95M |
| May 29, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.19 | 6.65M |
| May 28, 2025 | 6.18 | 6.22 | 6.22 | 6.22 | 6.17 | 5.21M |
| May 27, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.16 | 3.2M |
| May 26, 2025 | 6.16 | 6.19 | 6.19 | 6.23 | 6.16 | 4.89M |