7.94
+0.11(+1.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.77 | 7.83 | 7.83 | 8.03 | 7.74 | 8.35M |
| January 12, 2026 | 7.93 | 7.75 | 7.75 | 7.95 | 7.72 | 10.68M |
| January 09, 2026 | 7.85 | 7.9 | 7.9 | 7.93 | 7.82 | 7.69M |
| January 08, 2026 | 8.07 | 7.9 | 7.9 | 8.08 | 7.88 | 4.5M |
| January 07, 2026 | 8.1 | 8.07 | 8.07 | 8.18 | 7.93 | 6.44M |
| January 06, 2026 | 7.93 | 8.04 | 8.04 | 8.05 | 7.87 | 5.58M |
| January 05, 2026 | 7.81 | 7.99 | 7.99 | 8.05 | 7.81 | 8.66M |
| January 02, 2026 | 7.87 | 7.8 | 7.8 | 7.92 | 7.71 | 2.42M |
| December 31, 2025 | 7.99 | 7.89 | 7.89 | 8.06 | 7.87 | 2.05M |
| December 30, 2025 | 7.9 | 7.98 | 7.98 | 8.11 | 7.89 | 4.28M |
| December 29, 2025 | 8.1 | 7.87 | 7.87 | 8.11 | 7.87 | 6.18M |
| December 24, 2025 | 8.27 | 8.08 | 8.08 | 8.27 | 8.08 | 1.46M |
| December 23, 2025 | 8.33 | 8.3 | 8.3 | 8.36 | 8.21 | 1.74M |
| December 22, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.22 | 3.82M |
| December 19, 2025 | 8.04 | 8.19 | 8.19 | 8.24 | 8.01 | 7.1M |
| December 18, 2025 | 8.12 | 7.98 | 7.98 | 8.13 | 7.91 | 3.65M |
| December 17, 2025 | 7.93 | 7.97 | 7.97 | 8.07 | 7.85 | 5.13M |
| December 16, 2025 | 8.2 | 7.96 | 7.96 | 8.22 | 7.89 | 11.47M |
| December 15, 2025 | 8.2 | 8.17 | 8.17 | 8.27 | 7.96 | 5.7M |
| December 12, 2025 | 8.13 | 8.11 | 8.11 | 8.24 | 8.05 | 5.89M |
| December 11, 2025 | 8.05 | 8.2 | 8.2 | 8.37 | 8.05 | 9.31M |
| December 10, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.02 | 5.75M |
| December 09, 2025 | 8.22 | 8.16 | 8.16 | 8.24 | 7.99 | 7.22M |
| December 08, 2025 | 8.18 | 8.15 | 8.15 | 8.27 | 8.04 | 6.2M |
| December 05, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.1 | 3.59M |
| December 04, 2025 | 8.1 | 8.21 | 8.21 | 8.23 | 8.03 | 2.33M |
| December 03, 2025 | 8.15 | 8.09 | 8.09 | 8.17 | 8.06 | 2.84M |
| December 02, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.1 | 3.44M |
| December 01, 2025 | 8.22 | 8.24 | 8.24 | 8.28 | 8.13 | 3.44M |
| November 28, 2025 | 8.22 | 8.22 | 8.22 | 8.29 | 8.15 | 3.18M |
| November 27, 2025 | 8.35 | 8.22 | 8.22 | 8.35 | 8.18 | 2.25M |
| November 26, 2025 | 8.39 | 8.26 | 8.26 | 8.45 | 8.24 | 2.49M |
| November 25, 2025 | 8.21 | 8.31 | 8.31 | 8.36 | 8.21 | 2.63M |
| November 24, 2025 | 8.07 | 8.18 | 8.18 | 8.21 | 8.07 | 2.71M |
| November 21, 2025 | 8.2 | 8.11 | 8.11 | 8.23 | 7.99 | 6.91M |
| November 20, 2025 | 8.34 | 8.27 | 8.27 | 8.36 | 8.19 | 3.39M |
| November 19, 2025 | 8.34 | 8.28 | 8.28 | 8.34 | 8.18 | 3.36M |
| November 18, 2025 | 8.49 | 8.27 | 8.27 | 8.52 | 8.21 | 3.98M |
| November 17, 2025 | 8.63 | 8.51 | 8.51 | 8.68 | 8.44 | 3.45M |
| November 14, 2025 | 8.7 | 8.65 | 8.65 | 8.84 | 8.62 | 4.93M |
| November 13, 2025 | 8.73 | 8.76 | 8.76 | 8.82 | 8.56 | 6.79M |
| November 12, 2025 | 8.56 | 8.66 | 8.66 | 8.7 | 8.54 | 5.23M |
| November 11, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.37 | 2.86M |
| November 10, 2025 | 8.38 | 8.5 | 8.5 | 8.54 | 8.35 | 5.19M |
| November 07, 2025 | 8.79 | 8.42 | 8.42 | 8.79 | 8.42 | 4.89M |
| November 06, 2025 | 8.76 | 8.76 | 8.76 | 8.77 | 8.6 | 4.85M |
| November 05, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.56 | 9.15M |
| November 04, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.64 | 9.85M |
| November 03, 2025 | 8.26 | 8.79 | 8.79 | 8.86 | 8.26 | 23M |
| October 31, 2025 | 8.28 | 8.28 | 8.28 | 8.4 | 8.1 | 8.62M |
| October 30, 2025 | 8.15 | 8.28 | 8.28 | 8.31 | 8 | 15.11M |
| October 28, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.05 | 4.2M |
| October 27, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.14 | 4.82M |
| October 24, 2025 | 8.13 | 8.19 | 8.19 | 8.25 | 8.12 | 4.04M |
| October 23, 2025 | 8.13 | 8.14 | 8.14 | 8.23 | 8 | 9.47M |
| October 22, 2025 | 8.38 | 8.18 | 8.18 | 8.38 | 8.15 | 7.16M |
| October 21, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.22 | 7.72M |
| October 20, 2025 | 8.27 | 8.3 | 8.3 | 8.38 | 8.17 | 4.35M |
| October 17, 2025 | 8.63 | 8.17 | 8.17 | 8.97 | 8.12 | 8.96M |
| October 16, 2025 | 8.29 | 8.47 | 8.47 | 8.49 | 8.23 | 7.77M |