7.31
-0.04(-0.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.31 | 7.31 | 7.31 | 7.39 | 7.3 | 1.08M |
| August 15, 2025 | 7.27 | 7.35 | 7.35 | 7.35 | 7.26 | 984,000 |
| August 14, 2025 | 7.3 | 7.33 | 7.33 | 7.42 | 7.25 | 1.49M |
| August 13, 2025 | 7.25 | 7.35 | 7.35 | 7.38 | 7.25 | 1.53M |
| August 12, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.21 | 769,389 |
| August 11, 2025 | 7.21 | 7.2 | 7.2 | 7.24 | 7.19 | 1.25M |
| August 08, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.16 | 885,117 |
| August 07, 2025 | 7.18 | 7.2 | 7.2 | 7.23 | 7.11 | 1.19M |
| August 06, 2025 | 7.11 | 7.13 | 7.13 | 7.18 | 7.11 | 1.34M |
| August 05, 2025 | 7.14 | 7.18 | 7.18 | 7.21 | 7.1 | 1.7M |
| August 04, 2025 | 7.18 | 7.14 | 7.14 | 7.22 | 7.08 | 2.14M |
| August 01, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.2 | 1.35M |
| July 31, 2025 | 7.31 | 7.24 | 7.24 | 7.37 | 7.24 | 1.95M |
| July 30, 2025 | 7.51 | 7.4 | 7.4 | 7.51 | 7.34 | 2.6M |
| July 29, 2025 | 7.52 | 7.43 | 7.43 | 7.52 | 7.39 | 2.08M |
| July 28, 2025 | 7.55 | 7.54 | 7.54 | 7.6 | 7.48 | 2.59M |
| July 25, 2025 | 7.64 | 7.54 | 7.54 | 7.64 | 7.47 | 1.63M |
| July 24, 2025 | 7.69 | 7.57 | 7.57 | 7.69 | 7.5 | 1.59M |
| July 23, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.53 | 1.39M |
| July 22, 2025 | 7.48 | 7.63 | 7.63 | 7.65 | 7.46 | 3.19M |
| July 21, 2025 | 7.42 | 7.48 | 7.48 | 7.53 | 7.41 | 1.3M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.52 | 7.4 | 1.9M |
| July 17, 2025 | 7.37 | 7.52 | 7.52 | 7.68 | 7.31 | 6.45M |
| July 16, 2025 | 7.29 | 7.31 | 7.31 | 7.38 | 7.19 | 2.57M |
| July 15, 2025 | 7.28 | 7.24 | 7.24 | 7.32 | 7.2 | 2.02M |
| July 14, 2025 | 7.3 | 7.27 | 7.27 | 7.4 | 7.2 | 1.91M |
| July 11, 2025 | 7.22 | 7.3 | 7.3 | 7.42 | 7.2 | 3.71M |
| July 10, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.08 | 2.89M |
| July 09, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 7.07 | 3.25M |
| July 08, 2025 | 7.26 | 7.14 | 7.14 | 7.26 | 7.12 | 1.84M |
| July 07, 2025 | 7.08 | 7.25 | 7.25 | 7.28 | 6.99 | 4.84M |
| July 04, 2025 | 7.01 | 6.98 | 6.98 | 7.1 | 6.94 | 1.88M |
| July 03, 2025 | 7.08 | 6.99 | 6.99 | 7.09 | 6.98 | 1.88M |
| July 02, 2025 | 6.93 | 7.08 | 7.08 | 7.2 | 6.93 | 5.42M |
| June 30, 2025 | 7 | 6.92 | 6.92 | 7.02 | 6.92 | 1.66M |
| June 27, 2025 | 7.07 | 7 | 7 | 7.08 | 6.9 | 3.87M |
| June 26, 2025 | 6.85 | 6.93 | 6.93 | 8.62 | 6.8 | 26.61M |
| June 25, 2025 | 6.89 | 6.85 | 6.85 | 6.9 | 6.83 | 3M |
| June 24, 2025 | 6.79 | 6.89 | 6.89 | 6.91 | 6.79 | 3.15M |
| June 23, 2025 | 6.82 | 6.79 | 6.79 | 6.82 | 6.78 | 1.58M |
| June 20, 2025 | 6.86 | 6.84 | 6.84 | 6.89 | 6.8 | 2.22M |
| June 19, 2025 | 7 | 6.87 | 6.87 | 7.01 | 6.85 | 3.01M |
| June 18, 2025 | 7.05 | 7 | 7 | 7.06 | 6.95 | 1.66M |
| June 17, 2025 | 7.08 | 7.05 | 7.05 | 7.11 | 7 | 1.25M |
| June 16, 2025 | 7.2 | 7.11 | 7.11 | 7.3 | 7.1 | 1.35M |
| June 13, 2025 | 7.1 | 7.22 | 7.22 | 7.22 | 7.06 | 1.45M |
| June 12, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.07 | 454,000 |
| June 11, 2025 | 7.13 | 7.14 | 7.14 | 7.15 | 7.1 | 402,013 |
| June 10, 2025 | 7.07 | 7.13 | 7.13 | 7.16 | 7.07 | 1.02M |
| June 09, 2025 | 7 | 7.1 | 7.1 | 7.1 | 7 | 1.16M |
| June 06, 2025 | 7.01 | 6.96 | 6.96 | 7.01 | 6.9 | 786,214 |
| June 05, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.99 | 530,280 |
| June 04, 2025 | 6.9 | 7 | 7 | 7.02 | 6.9 | 1.11M |
| June 03, 2025 | 6.85 | 6.95 | 6.95 | 6.98 | 6.85 | 632,000 |
| June 02, 2025 | 6.93 | 6.91 | 6.91 | 6.94 | 6.86 | 437,998 |
| May 30, 2025 | 6.97 | 6.96 | 6.96 | 6.97 | 6.91 | 434,000 |
| May 29, 2025 | 6.94 | 6.99 | 6.99 | 6.99 | 6.91 | 478,000 |
| May 28, 2025 | 6.89 | 6.94 | 6.94 | 6.96 | 6.88 | 556,000 |
| May 27, 2025 | 6.91 | 6.95 | 6.95 | 6.96 | 6.85 | 1.44M |
| May 26, 2025 | 7.02 | 6.94 | 6.94 | 7.02 | 6.91 | 1.26M |