7.43
-0.06(-0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.56 | 7.49 | 7.49 | 7.56 | 7.42 | 1.1M |
| December 03, 2025 | 7.52 | 7.54 | 7.54 | 7.59 | 7.48 | 710,126 |
| December 02, 2025 | 7.42 | 7.57 | 7.57 | 7.57 | 7.42 | 1.19M |
| December 01, 2025 | 7.36 | 7.44 | 7.44 | 7.46 | 7.2 | 1.32M |
| November 28, 2025 | 7.47 | 7.42 | 7.42 | 7.48 | 7.42 | 754,000 |
| November 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | 342,000 |
| November 26, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.45 | 526,000 |
| November 25, 2025 | 7.46 | 7.47 | 7.47 | 7.51 | 7.45 | 775,975 |
| November 24, 2025 | 7.38 | 7.47 | 7.47 | 7.47 | 7.38 | 516,000 |
| November 21, 2025 | 7.46 | 7.43 | 7.43 | 7.5 | 7.4 | 920,000 |
| November 20, 2025 | 7.46 | 7.55 | 7.55 | 7.55 | 7.46 | 1.14M |
| November 19, 2025 | 7.43 | 7.47 | 7.47 | 7.5 | 7.43 | 1.17M |
| November 18, 2025 | 7.47 | 7.44 | 7.44 | 7.48 | 7.41 | 1.49M |
| November 17, 2025 | 7.47 | 7.51 | 7.51 | 7.51 | 7.4 | 1.26M |
| November 14, 2025 | 7.47 | 7.47 | 7.47 | 7.52 | 7.42 | 1.02M |
| November 13, 2025 | 7.54 | 7.51 | 7.51 | 7.58 | 7.47 | 1.42M |
| November 12, 2025 | 7.52 | 7.57 | 7.57 | 7.58 | 7.52 | 1.16M |
| November 11, 2025 | 7.49 | 7.52 | 7.52 | 7.53 | 7.46 | 1.45M |
| November 10, 2025 | 7.45 | 7.52 | 7.52 | 7.52 | 7.45 | 1.13M |
| November 07, 2025 | 7.39 | 7.48 | 7.48 | 7.48 | 7.39 | 2.97M |
| November 06, 2025 | 7.38 | 7.39 | 7.39 | 7.4 | 7.37 | 920,000 |
| November 05, 2025 | 7.35 | 7.37 | 7.37 | 7.38 | 7.29 | 575,070 |
| November 04, 2025 | 7.34 | 7.38 | 7.38 | 7.41 | 7.32 | 3.9M |
| November 03, 2025 | 7.25 | 7.37 | 7.37 | 7.39 | 7.23 | 3.15M |
| October 31, 2025 | 7.18 | 7.26 | 7.26 | 7.27 | 7.15 | 2.14M |
| October 30, 2025 | 7.25 | 7.2 | 7.2 | 7.3 | 7.2 | 2.04M |
| October 28, 2025 | 7.32 | 7.27 | 7.27 | 7.34 | 7.24 | 911,264 |
| October 27, 2025 | 7.29 | 7.33 | 7.33 | 7.33 | 7.25 | 1.34M |
| October 24, 2025 | 7.37 | 7.32 | 7.32 | 7.41 | 7.32 | 742,000 |
| October 23, 2025 | 7.36 | 7.43 | 7.43 | 7.44 | 7.36 | 1.51M |
| October 22, 2025 | 7.39 | 7.37 | 7.37 | 7.39 | 7.33 | 541,343 |
| October 21, 2025 | 7.4 | 7.34 | 7.34 | 7.45 | 7.34 | 1.93M |
| October 20, 2025 | 7.33 | 7.44 | 7.44 | 7.44 | 7.3 | 3.85M |
| October 17, 2025 | 7.2 | 7.33 | 7.33 | 7.41 | 7.2 | 2.21M |
| October 16, 2025 | 7.32 | 7.4 | 7.4 | 7.4 | 7.31 | 5.61M |
| October 15, 2025 | 7.3 | 7.32 | 7.32 | 7.32 | 7.23 | 5.61M |
| October 14, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.2 | 4.07M |
| October 13, 2025 | 7.2 | 7.25 | 7.25 | 7.27 | 7.1 | 3.26M |
| October 10, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7.23 | 1.95M |
| October 09, 2025 | 7.03 | 7.25 | 7.25 | 7.26 | 7.03 | 8.75M |
| October 08, 2025 | 7.1 | 6.91 | 6.91 | 7.1 | 6.89 | 2.53M |
| October 06, 2025 | 7.13 | 7.07 | 7.07 | 7.13 | 7.03 | 1.45M |
| October 03, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 7.12 | 936,131 |
| October 02, 2025 | 7.37 | 7.27 | 7.27 | 7.37 | 7.24 | 2.06M |
| September 30, 2025 | 7.4 | 7.37 | 7.37 | 7.4 | 7.29 | 5.56M |
| September 29, 2025 | 7.3 | 7.39 | 7.39 | 7.39 | 7.27 | 3.17M |
| September 26, 2025 | 7.26 | 7.3 | 7.3 | 7.32 | 7.23 | 3.7M |
| September 25, 2025 | 7.21 | 7.26 | 7.26 | 7.29 | 7.21 | 5.42M |
| September 24, 2025 | 7.14 | 7.21 | 7.21 | 7.24 | 7.14 | 1.65M |
| September 23, 2025 | 7.1 | 7.13 | 7.13 | 7.16 | 7.07 | 1.57M |
| September 22, 2025 | 7.27 | 7.1 | 7.1 | 7.27 | 7.05 | 2.83M |
| September 19, 2025 | 7.29 | 7.17 | 7.17 | 7.29 | 7.17 | 5.68M |
| September 18, 2025 | 7.3 | 7.23 | 7.23 | 7.3 | 7.19 | 3.1M |
| September 17, 2025 | 7.31 | 7.33 | 7.33 | 7.35 | 7.31 | 1.72M |
| September 16, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.28 | 3.69M |
| September 15, 2025 | 7.25 | 7.26 | 7.26 | 7.3 | 7.21 | 4.06M |
| September 12, 2025 | 7.28 | 7.24 | 7.24 | 7.31 | 7.17 | 2.58M |
| September 11, 2025 | 7.4 | 7.28 | 7.28 | 7.4 | 7.22 | 3.35M |
| September 10, 2025 | 7.39 | 7.36 | 7.36 | 7.4 | 7.34 | 2.61M |
| September 09, 2025 | 7.34 | 7.37 | 7.37 | 7.38 | 7.3 | 2.1M |
