7.22
-0.23(-3.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.45 | 7.22 | 7.22 | 7.45 | 7.22 | 1.74M |
| November 06, 2025 | 7.41 | 7.45 | 7.45 | 7.48 | 7.35 | 1.76M |
| November 05, 2025 | 7.44 | 7.41 | 7.41 | 7.44 | 7.27 | 1.86M |
| November 04, 2025 | 7.55 | 7.37 | 7.37 | 7.55 | 7.33 | 2.25M |
| November 03, 2025 | 7.66 | 7.55 | 7.55 | 7.69 | 7.42 | 3.29M |
| October 31, 2025 | 7.63 | 7.6 | 7.6 | 7.65 | 7.55 | 1.25M |
| October 30, 2025 | 7.88 | 7.63 | 7.63 | 7.88 | 7.6 | 2.82M |
| October 28, 2025 | 7.96 | 7.75 | 7.75 | 7.96 | 7.72 | 2.08M |
| October 27, 2025 | 7.82 | 7.96 | 7.96 | 8.02 | 7.77 | 2.09M |
| October 24, 2025 | 7.87 | 7.83 | 7.83 | 7.92 | 7.8 | 1.58M |
| October 23, 2025 | 7.9 | 7.81 | 7.81 | 8.08 | 7.69 | 2.67M |
| October 22, 2025 | 8.04 | 7.9 | 7.9 | 8.06 | 7.9 | 2.43M |
| October 21, 2025 | 8.06 | 8.04 | 8.04 | 8.12 | 8.04 | 1.59M |
| October 20, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 8.05 | 548,000 |
| October 17, 2025 | 8.18 | 8.04 | 8.04 | 8.18 | 8.01 | 2.18M |
| October 16, 2025 | 8.23 | 8.12 | 8.12 | 8.24 | 8.08 | 1.5M |
| October 15, 2025 | 8.16 | 8.2 | 8.2 | 8.25 | 8.1 | 1.97M |
| October 14, 2025 | 8.27 | 8.13 | 8.13 | 8.28 | 8.1 | 2.84M |
| October 13, 2025 | 8.08 | 8.28 | 8.28 | 8.32 | 8 | 3.39M |
| October 10, 2025 | 8.21 | 8.2 | 8.2 | 8.26 | 8.08 | 2.49M |
| October 09, 2025 | 8.23 | 8.21 | 8.21 | 8.34 | 8.2 | 1.17M |
| October 08, 2025 | 8.3 | 8.23 | 8.23 | 8.3 | 8.05 | 1.83M |
| October 06, 2025 | 8.45 | 8.32 | 8.32 | 8.45 | 8.26 | 1.58M |
| October 03, 2025 | 8.6 | 8.51 | 8.51 | 8.6 | 8.44 | 1.89M |
| October 02, 2025 | 8.44 | 8.65 | 8.65 | 8.65 | 8.4 | 1.14M |
| September 30, 2025 | 8.56 | 8.44 | 8.44 | 8.58 | 8.38 | 1.65M |
| September 29, 2025 | 8.44 | 8.51 | 8.51 | 8.53 | 8.3 | 815,000 |
| September 26, 2025 | 8.36 | 8.48 | 8.48 | 8.59 | 8.32 | 2.38M |
| September 25, 2025 | 8.33 | 8.33 | 8.33 | 8.37 | 8.26 | 4.58M |
| September 24, 2025 | 8.43 | 8.28 | 8.28 | 8.43 | 8.28 | 3.11M |
| September 23, 2025 | 8.3 | 8.41 | 8.41 | 8.42 | 8.3 | 9.13M |
| September 22, 2025 | 8.54 | 8.39 | 8.39 | 8.54 | 8.27 | 5.08M |
| September 19, 2025 | 8.56 | 8.48 | 8.48 | 8.63 | 8.44 | 5.1M |
| September 18, 2025 | 8.67 | 8.57 | 8.57 | 8.69 | 8.5 | 5.23M |
| September 17, 2025 | 8.78 | 8.66 | 8.66 | 8.78 | 8.58 | 3.38M |
| September 16, 2025 | 8.78 | 8.73 | 8.73 | 8.79 | 8.7 | 3.5M |
| September 15, 2025 | 8.99 | 8.73 | 8.73 | 8.99 | 8.7 | 7.31M |
| September 12, 2025 | 9.24 | 8.94 | 8.94 | 9.24 | 8.94 | 8.67M |
| September 11, 2025 | 9.2 | 9.19 | 9.19 | 9.28 | 9.11 | 2.16M |
| September 10, 2025 | 9.15 | 9.19 | 9.19 | 9.37 | 9.08 | 5.22M |
| September 09, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 9 | 2.25M |
| September 08, 2025 | 9.02 | 9.08 | 9.08 | 9.14 | 9.02 | 2.33M |
| September 05, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 8.92 | 3.85M |
| September 04, 2025 | 9.04 | 9.03 | 9.03 | 9.08 | 9 | 2.57M |
| September 03, 2025 | 9.2 | 9.02 | 9.02 | 9.21 | 9 | 3.43M |
| September 02, 2025 | 9.16 | 9.17 | 9.17 | 9.29 | 9.14 | 3.44M |
| September 01, 2025 | 9.19 | 9.16 | 9.16 | 9.2 | 9.06 | 2.41M |
| August 29, 2025 | 9.07 | 9.13 | 9.13 | 9.21 | 9.06 | 2.51M |
| August 28, 2025 | 9.23 | 9.04 | 8.94 | 9.23 | 9.02 | 9.95M |
| August 27, 2025 | 9.32 | 9.22 | 9.12 | 9.35 | 9.18 | 4.99M |
| August 26, 2025 | 9.37 | 9.3 | 9.2 | 9.37 | 9.28 | 3.71M |
| August 25, 2025 | 9.34 | 9.33 | 9.22 | 9.44 | 9.3 | 2.04M |
| August 22, 2025 | 9.43 | 9.3 | 9.2 | 9.45 | 9.26 | 6.02M |
| August 21, 2025 | 9.5 | 9.44 | 9.33 | 9.56 | 9.4 | 2.14M |
| August 20, 2025 | 9.52 | 9.58 | 9.47 | 9.59 | 9.44 | 2.6M |
| August 19, 2025 | 9.43 | 9.49 | 9.49 | 9.51 | 9.36 | 2.33M |
| August 18, 2025 | 9.46 | 9.46 | 9.46 | 9.52 | 9.36 | 2.56M |
| August 15, 2025 | 9.84 | 9.46 | 9.46 | 9.92 | 9.43 | 3.87M |
| August 14, 2025 | 9.55 | 9.87 | 9.87 | 10.3 | 9.55 | 11.05M |
| August 13, 2025 | 9.3 | 9.55 | 9.55 | 9.6 | 9.3 | 5.15M |