7.09
-0.06(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.2 | 7.09 | 7.09 | 7.22 | 7.06 | 34.64M |
| September 25, 2025 | 7.29 | 7.15 | 7.15 | 7.32 | 7.11 | 18.02M |
| September 24, 2025 | 7.31 | 7.31 | 7.31 | 7.37 | 7.29 | 16.95M |
| September 23, 2025 | 7.31 | 7.39 | 7.39 | 7.43 | 7.25 | 21.43M |
| September 22, 2025 | 7.43 | 7.37 | 7.37 | 7.43 | 7.27 | 24.9M |
| September 19, 2025 | 7.4 | 7.43 | 7.43 | 7.44 | 7.37 | 16.66M |
| September 18, 2025 | 7.42 | 7.4 | 7.4 | 7.43 | 7.32 | 12.97M |
| September 17, 2025 | 7.42 | 7.39 | 7.39 | 7.45 | 7.32 | 13.37M |
| September 16, 2025 | 7.43 | 7.42 | 7.42 | 7.46 | 7.35 | 9.07M |
| September 15, 2025 | 7.41 | 7.43 | 7.43 | 7.44 | 7.37 | 9.22M |
| September 12, 2025 | 7.33 | 7.41 | 7.41 | 7.42 | 7.33 | 10.42M |
| September 11, 2025 | 7.26 | 7.33 | 7.33 | 7.33 | 7.23 | 11.44M |
| September 10, 2025 | 7.22 | 7.28 | 7.28 | 7.29 | 7.2 | 7.84M |
| September 09, 2025 | 7.32 | 7.26 | 7.26 | 7.32 | 7.21 | 20.79M |
| September 08, 2025 | 7.27 | 7.32 | 7.32 | 7.32 | 7.22 | 12.23M |
| September 05, 2025 | 7.17 | 7.24 | 7.24 | 7.29 | 7.13 | 13.16M |
| September 04, 2025 | 7.2 | 7.12 | 7.12 | 7.21 | 7.1 | 14.08M |
| September 03, 2025 | 7.17 | 7.12 | 7.12 | 7.19 | 7.09 | 16.42M |
| September 02, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.06 | 17.36M |
| September 01, 2025 | 7.26 | 7.24 | 7.06 | 7.31 | 7.21 | 18.68M |
| August 29, 2025 | 7.18 | 7.24 | 7.06 | 7.31 | 7.18 | 21.96M |
| August 28, 2025 | 7.28 | 7.18 | 7 | 7.28 | 7.16 | 22.95M |
| August 27, 2025 | 7.33 | 7.23 | 7.05 | 7.36 | 7.22 | 18.97M |
| August 26, 2025 | 7.39 | 7.3 | 7.12 | 7.43 | 7.29 | 25.5M |
| August 25, 2025 | 7.37 | 7.39 | 7.21 | 7.41 | 7.31 | 19.02M |
| August 22, 2025 | 7.39 | 7.32 | 7.32 | 7.39 | 7.29 | 10.2M |
| August 21, 2025 | 7.34 | 7.34 | 7.34 | 7.46 | 7.29 | 22.68M |
| August 20, 2025 | 7.45 | 7.34 | 7.34 | 7.46 | 7.2 | 40.67M |
| August 19, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.56 | 18M |
| August 18, 2025 | 7.68 | 7.68 | 7.68 | 7.77 | 7.68 | 11.08M |
| August 15, 2025 | 7.71 | 7.74 | 7.74 | 7.76 | 7.64 | 11.8M |
| August 14, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.67 | 8.12M |
| August 13, 2025 | 7.68 | 7.71 | 7.71 | 7.71 | 7.64 | 11.63M |
| August 12, 2025 | 7.7 | 7.71 | 7.71 | 7.79 | 7.66 | 6.94M |
| August 11, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.64 | 3.94M |
| August 08, 2025 | 7.65 | 7.66 | 7.66 | 7.69 | 7.63 | 6.43M |
| August 07, 2025 | 7.59 | 7.65 | 7.65 | 7.68 | 7.56 | 7.51M |
| August 06, 2025 | 7.62 | 7.59 | 7.59 | 7.63 | 7.53 | 7.94M |
| August 05, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.54 | 4.97M |
| August 04, 2025 | 7.58 | 7.59 | 7.59 | 7.62 | 7.48 | 8.51M |
| August 01, 2025 | 7.58 | 7.54 | 7.54 | 7.66 | 7.52 | 7.61M |
| July 31, 2025 | 7.75 | 7.57 | 7.57 | 7.79 | 7.5 | 33.01M |
| July 30, 2025 | 7.76 | 7.8 | 7.8 | 7.87 | 7.72 | 9.86M |
| July 29, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.7 | 6.22M |
| July 28, 2025 | 7.82 | 7.78 | 7.78 | 7.85 | 7.74 | 6.74M |
| July 25, 2025 | 7.92 | 7.82 | 7.82 | 7.96 | 7.81 | 9.96M |
| July 24, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.78 | 9.15M |
| July 23, 2025 | 7.82 | 7.83 | 7.83 | 7.94 | 7.8 | 10.91M |
| July 22, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.77 | 11.87M |
| July 21, 2025 | 7.68 | 7.84 | 7.84 | 7.84 | 7.68 | 7.78M |
| July 18, 2025 | 7.7 | 7.69 | 7.69 | 7.75 | 7.64 | 12.47M |
| July 17, 2025 | 7.75 | 7.7 | 7.7 | 7.78 | 7.68 | 10.47M |
| July 16, 2025 | 7.84 | 7.75 | 7.75 | 7.85 | 7.73 | 7.75M |
| July 15, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.76 | 7.47M |
| July 14, 2025 | 7.79 | 7.9 | 7.9 | 7.91 | 7.74 | 7.63M |
| July 11, 2025 | 7.7 | 7.73 | 7.73 | 7.83 | 7.7 | 7.2M |
| July 10, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.67 | 6.19M |
| July 09, 2025 | 7.78 | 7.74 | 7.74 | 7.8 | 7.7 | 6.79M |
| July 08, 2025 | 7.8 | 7.82 | 7.82 | 7.84 | 7.73 | 6.65M |
| July 07, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.72 | 5.03M |