7.09
-0.01(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.07 | 7.1 | 7.1 | 7.18 | 7.07 | 8.41M |
| September 25, 2025 | 7.15 | 7.11 | 7.11 | 7.19 | 7.09 | 9.06M |
| September 24, 2025 | 7.18 | 7.12 | 7.12 | 7.2 | 7.06 | 9.95M |
| September 23, 2025 | 7.17 | 7.14 | 7.14 | 7.19 | 7.09 | 7.2M |
| September 22, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.07 | 19.39M |
| September 19, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.18 | 11.47M |
| September 18, 2025 | 7.33 | 7.26 | 7.26 | 7.33 | 7.18 | 13.1M |
| September 17, 2025 | 7.4 | 7.3 | 7.3 | 7.4 | 7.25 | 12.65M |
| September 16, 2025 | 7.43 | 7.36 | 7.36 | 7.55 | 7.28 | 12.18M |
| September 15, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.37 | 7.54M |
| September 12, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.38 | 17.55M |
| September 11, 2025 | 7.37 | 7.45 | 7.45 | 7.52 | 7.32 | 11.63M |
| September 10, 2025 | 7.33 | 7.37 | 7.37 | 7.42 | 7.28 | 11.11M |
| September 09, 2025 | 7.43 | 7.42 | 7.42 | 7.44 | 7.37 | 7.17M |
| September 08, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.32 | 7.71M |
| September 05, 2025 | 7.14 | 7.36 | 7.36 | 7.38 | 7.13 | 28.67M |
| September 04, 2025 | 7.41 | 7.13 | 7.13 | 7.48 | 7.09 | 20.01M |
| September 03, 2025 | 7.18 | 7.41 | 7.41 | 7.5 | 7.18 | 26.48M |
| September 02, 2025 | 7.3 | 7.22 | 7.22 | 7.33 | 7.18 | 9.93M |
| September 01, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.16 | 11.44M |
| August 29, 2025 | 7.29 | 7.31 | 7.31 | 7.36 | 7.26 | 19.81M |
| August 28, 2025 | 7.25 | 7.26 | 7.26 | 7.34 | 7.22 | 16.39M |
| August 27, 2025 | 7.1 | 7.22 | 7.22 | 7.45 | 7.1 | 30.9M |
| August 26, 2025 | 7.1 | 7.1 | 7.1 | 7.15 | 6.95 | 27.16M |
| August 25, 2025 | 6.99 | 6.89 | 6.89 | 7.2 | 6.87 | 15.25M |
| August 22, 2025 | 6.9 | 6.92 | 6.92 | 7.01 | 6.86 | 10.64M |
| August 21, 2025 | 6.9 | 6.87 | 6.87 | 6.96 | 6.82 | 9.39M |
| August 20, 2025 | 6.81 | 6.87 | 6.87 | 6.9 | 6.78 | 5.71M |
| August 19, 2025 | 6.89 | 6.81 | 6.81 | 6.92 | 6.8 | 5.19M |
| August 18, 2025 | 6.95 | 6.89 | 6.89 | 6.95 | 6.85 | 15.17M |
| August 15, 2025 | 6.96 | 6.89 | 6.89 | 6.96 | 6.85 | 7.28M |
| August 14, 2025 | 7.04 | 6.96 | 6.96 | 7.08 | 6.9 | 11.59M |
| August 13, 2025 | 7.04 | 7.01 | 7.01 | 7.08 | 6.91 | 10.12M |
| August 12, 2025 | 7.12 | 7.04 | 7.04 | 7.12 | 6.99 | 6.26M |
| August 11, 2025 | 7.11 | 7.08 | 7.08 | 7.13 | 7.02 | 2.58M |
| August 08, 2025 | 7.15 | 7.11 | 7.11 | 7.16 | 7.06 | 4.09M |
| August 07, 2025 | 7.05 | 7.13 | 7.13 | 7.15 | 7 | 4.64M |
| August 06, 2025 | 7.12 | 7.02 | 7.02 | 7.16 | 7.01 | 4.36M |
| August 05, 2025 | 6.93 | 7.1 | 7.1 | 7.14 | 6.93 | 9.83M |
| August 04, 2025 | 6.9 | 6.93 | 6.93 | 7 | 6.83 | 7.91M |
| August 01, 2025 | 6.97 | 6.9 | 6.9 | 7.04 | 6.88 | 6.62M |
| July 31, 2025 | 7.05 | 6.99 | 6.99 | 7.09 | 6.95 | 11.34M |
| July 30, 2025 | 7.02 | 7.06 | 7.06 | 7.15 | 6.97 | 6.08M |
| July 29, 2025 | 7.08 | 7.1 | 7.1 | 7.16 | 7 | 6.23M |
| July 28, 2025 | 7.02 | 7.11 | 7.11 | 7.17 | 7.02 | 4.52M |
| July 25, 2025 | 7.16 | 7.06 | 7.06 | 7.19 | 7.04 | 8.12M |
| July 24, 2025 | 6.99 | 7.13 | 7.13 | 7.15 | 6.99 | 9.19M |
| July 23, 2025 | 7.08 | 7.04 | 7.04 | 7.18 | 6.93 | 11.26M |
| July 22, 2025 | 7.15 | 7.1 | 7.1 | 7.15 | 6.98 | 10.45M |
| July 21, 2025 | 6.82 | 7.02 | 7.02 | 7.25 | 6.82 | 17.45M |
| July 18, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.78 | 7.52M |
| July 17, 2025 | 6.94 | 6.83 | 6.83 | 7.01 | 6.8 | 11.11M |
| July 16, 2025 | 6.93 | 6.98 | 6.98 | 6.98 | 6.83 | 11.74M |
| July 15, 2025 | 6.75 | 6.9 | 6.9 | 6.95 | 6.75 | 14.31M |
| July 14, 2025 | 6.66 | 6.81 | 6.81 | 6.84 | 6.59 | 12.47M |
| July 11, 2025 | 6.48 | 6.67 | 6.67 | 6.69 | 6.48 | 14.25M |
| July 10, 2025 | 6.5 | 6.53 | 6.53 | 6.57 | 6.44 | 4.42M |
| July 09, 2025 | 6.49 | 6.5 | 6.5 | 6.5 | 6.38 | 7.48M |
| July 08, 2025 | 6.44 | 6.44 | 6.44 | 6.5 | 6.37 | 9.17M |
| July 07, 2025 | 6.48 | 6.42 | 6.42 | 6.49 | 6.37 | 9.62M |
