7.85
+0.13(+1.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.67 | 7.85 | 7.85 | 7.92 | 7.65 | 6.23M |
| September 25, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.63 | 8.55M |
| September 24, 2025 | 7.7 | 7.76 | 7.76 | 7.79 | 7.7 | 3.28M |
| September 23, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.69 | 5.87M |
| September 22, 2025 | 7.84 | 7.84 | 7.84 | 7.87 | 7.77 | 5.5M |
| September 19, 2025 | 7.92 | 7.86 | 7.86 | 7.92 | 7.82 | 6.31M |
| September 18, 2025 | 7.98 | 7.84 | 7.84 | 7.98 | 7.81 | 6.01M |
| September 17, 2025 | 7.97 | 7.98 | 7.98 | 8 | 7.87 | 7.53M |
| September 16, 2025 | 7.96 | 7.97 | 7.97 | 8.07 | 7.89 | 6.49M |
| September 15, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.84 | 3.94M |
| September 12, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.91 | 5.59M |
| September 11, 2025 | 7.76 | 7.92 | 7.92 | 7.92 | 7.71 | 6.02M |
| September 10, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.68 | 6.17M |
| September 09, 2025 | 7.76 | 7.75 | 7.75 | 7.84 | 7.71 | 4.94M |
| September 08, 2025 | 7.82 | 7.76 | 7.76 | 7.87 | 7.74 | 3.5M |
| September 05, 2025 | 7.73 | 7.81 | 7.81 | 7.83 | 7.68 | 6.34M |
| September 04, 2025 | 7.65 | 7.73 | 7.73 | 7.75 | 7.65 | 5.29M |
| September 03, 2025 | 7.7 | 7.68 | 7.68 | 7.72 | 7.62 | 5.06M |
| September 02, 2025 | 7.74 | 7.7 | 7.7 | 7.77 | 7.63 | 3.07M |
| September 01, 2025 | 7.89 | 7.73 | 7.73 | 7.89 | 7.69 | 3.22M |
| August 29, 2025 | 7.71 | 7.78 | 7.78 | 7.85 | 7.71 | 5.62M |
| August 28, 2025 | 7.74 | 7.71 | 7.71 | 7.83 | 7.65 | 7.89M |
| August 27, 2025 | 7.92 | 7.78 | 7.78 | 7.92 | 7.73 | 7.72M |
| August 26, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.85 | 8.97M |
| August 25, 2025 | 7.9 | 7.91 | 7.91 | 8.02 | 7.88 | 6.26M |
| August 22, 2025 | 8.2 | 8.25 | 8.25 | 8.27 | 8.15 | 7.89M |
| August 21, 2025 | 8.25 | 8.2 | 8.2 | 8.29 | 8.17 | 6.76M |
| August 20, 2025 | 8.18 | 8.19 | 8.19 | 8.21 | 8.13 | 5.31M |
| August 19, 2025 | 8.31 | 8.18 | 8.18 | 8.33 | 8.18 | 9.58M |
| August 18, 2025 | 8.39 | 8.31 | 8.31 | 8.5 | 8.29 | 7.97M |
| August 15, 2025 | 8.25 | 8.4 | 8.4 | 8.42 | 8.25 | 7.41M |
| August 14, 2025 | 8.34 | 8.31 | 8.31 | 8.4 | 8.25 | 8.26M |
| August 13, 2025 | 8.38 | 8.37 | 8.37 | 8.42 | 8.3 | 9.73M |
| August 12, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.31 | 6.53M |
| August 11, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.27 | 5.1M |
| August 08, 2025 | 8.25 | 8.29 | 8.29 | 8.34 | 8.21 | 4.34M |
| August 07, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.15 | 6.01M |
| August 06, 2025 | 8.18 | 8.21 | 8.21 | 8.27 | 8.15 | 4.34M |
| August 05, 2025 | 8.25 | 8.25 | 8.25 | 8.3 | 8.15 | 7.64M |
| August 04, 2025 | 8.11 | 8.25 | 8.25 | 8.32 | 8.04 | 7.49M |
| August 01, 2025 | 8.25 | 8.14 | 8.14 | 8.28 | 8.1 | 5.63M |
| July 31, 2025 | 8.33 | 8.25 | 8.25 | 8.4 | 8.2 | 8.52M |
| July 30, 2025 | 8.43 | 8.43 | 8.43 | 8.55 | 8.39 | 10.74M |
| July 29, 2025 | 8.48 | 8.45 | 8.45 | 8.52 | 8.32 | 12.51M |
| July 28, 2025 | 8.41 | 8.54 | 8.54 | 8.6 | 8.33 | 13.54M |
| July 25, 2025 | 8.38 | 8.41 | 8.41 | 8.5 | 8.33 | 9.86M |
| July 24, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.28 | 9.44M |
| July 23, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.26 | 9.97M |
| July 22, 2025 | 8.24 | 8.4 | 8.4 | 8.47 | 8.16 | 13.01M |
| July 21, 2025 | 8.1 | 8.24 | 8.24 | 8.27 | 8.1 | 12.64M |
| July 18, 2025 | 8 | 8.09 | 8.09 | 8.09 | 8 | 9.47M |
| July 17, 2025 | 8 | 8 | 8 | 8.05 | 7.95 | 6.92M |
| July 16, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.91 | 7.84M |
| July 15, 2025 | 7.87 | 7.97 | 7.97 | 8 | 7.87 | 10.08M |
| July 14, 2025 | 7.85 | 7.87 | 7.87 | 8.08 | 7.83 | 7.81M |
| July 11, 2025 | 7.74 | 7.84 | 7.84 | 7.9 | 7.74 | 8.25M |
| July 10, 2025 | 7.73 | 7.74 | 7.74 | 7.77 | 7.7 | 6.8M |
| July 09, 2025 | 7.76 | 7.74 | 7.74 | 7.77 | 7.69 | 7.86M |
| July 08, 2025 | 7.88 | 7.76 | 7.76 | 7.9 | 7.7 | 11.77M |
| July 07, 2025 | 7.75 | 7.87 | 7.87 | 7.88 | 7.66 | 11.52M |