7.10
-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 |