7.33
+0.03(+0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.29 | 7.3 | 7.3 | 7.33 | 7.26 | 2.25M |
| September 04, 2025 | 7.29 | 7.31 | 7.31 | 7.31 | 7.19 | 3.16M |
| September 03, 2025 | 7.24 | 7.3 | 7.3 | 7.31 | 7.24 | 3.63M |
| September 02, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.13 | 2.75M |
| September 01, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.11 | 2.85M |
| August 29, 2025 | 7 | 7.15 | 7.15 | 7.18 | 7 | 2.52M |
| August 28, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.07 | 2.4M |
| August 27, 2025 | 7.09 | 7.12 | 7.12 | 7.17 | 7.08 | 3.61M |
| August 26, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 7.01 | 2.2M |
| August 25, 2025 | 7 | 7.01 | 7.01 | 7.1 | 6.99 | 2.31M |
| August 22, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.9 | 1.38M |
| August 21, 2025 | 6.99 | 6.98 | 6.98 | 7.01 | 6.92 | 1.88M |
| August 20, 2025 | 7.05 | 6.94 | 6.94 | 7.05 | 6.92 | 3.01M |
| August 19, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 7.01 | 2.46M |
| August 18, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.95 | 1.69M |
| August 15, 2025 | 6.94 | 6.99 | 6.99 | 7 | 6.91 | 1.47M |
| August 14, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.96 | 2.47M |
| August 13, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.97 | 2.28M |
| August 12, 2025 | 6.99 | 7.01 | 7.01 | 7.04 | 6.99 | 907,431 |
| August 11, 2025 | 6.97 | 6.99 | 6.99 | 7.01 | 6.9 | 1.91M |
| August 08, 2025 | 6.96 | 6.94 | 6.94 | 6.97 | 6.94 | 1.16M |
| August 07, 2025 | 6.83 | 6.93 | 6.93 | 6.97 | 6.83 | 2.99M |
| August 06, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.78 | 1.88M |
| August 05, 2025 | 6.8 | 6.81 | 6.81 | 6.83 | 6.78 | 862,139 |
| August 04, 2025 | 6.77 | 6.77 | 6.77 | 6.78 | 6.75 | 590,000 |
| August 01, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.72 | 4.78M |
| July 31, 2025 | 6.8 | 6.75 | 6.75 | 6.83 | 6.73 | 3.73M |
| July 30, 2025 | 6.92 | 6.87 | 6.87 | 6.92 | 6.84 | 1.63M |
| July 29, 2025 | 6.88 | 6.86 | 6.86 | 6.93 | 6.81 | 1.6M |
| July 28, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.89 | 1.35M |
| July 25, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.86 | 2.5M |
| July 24, 2025 | 6.91 | 6.93 | 6.93 | 6.95 | 6.88 | 1.74M |
| July 23, 2025 | 6.95 | 6.91 | 6.91 | 6.97 | 6.91 | 3.13M |
| July 22, 2025 | 6.81 | 6.9 | 6.9 | 6.9 | 6.78 | 2.81M |
| July 21, 2025 | 6.68 | 6.81 | 6.81 | 6.82 | 6.63 | 5.23M |
| July 18, 2025 | 6.72 | 6.68 | 6.68 | 6.73 | 6.68 | 3.35M |
| July 17, 2025 | 6.72 | 6.71 | 6.71 | 6.73 | 6.7 | 3.49M |
| July 16, 2025 | 6.78 | 6.72 | 6.72 | 6.78 | 6.71 | 2.78M |
| July 15, 2025 | 6.84 | 6.78 | 6.78 | 6.86 | 6.77 | 1.78M |
| July 14, 2025 | 6.84 | 6.84 | 6.84 | 6.92 | 6.8 | 3.47M |
| July 11, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.79 | 1.27M |
| July 10, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.7 | 2.12M |
| July 09, 2025 | 6.72 | 6.72 | 6.72 | 6.73 | 6.68 | 1.62M |
| July 08, 2025 | 6.72 | 6.68 | 6.68 | 6.73 | 6.66 | 4.13M |
| July 07, 2025 | 6.75 | 6.74 | 6.74 | 6.77 | 6.7 | 1.96M |
| July 04, 2025 | 6.74 | 6.74 | 6.74 | 6.81 | 6.66 | 4.49M |
| July 03, 2025 | 6.93 | 6.96 | 6.69 | 6.98 | 6.88 | 4.15M |
| July 02, 2025 | 6.85 | 6.94 | 6.67 | 6.94 | 6.83 | 3.86M |
| June 30, 2025 | 6.88 | 6.85 | 6.59 | 6.89 | 6.83 | 2.16M |
| June 27, 2025 | 6.89 | 6.89 | 6.89 | 6.94 | 6.87 | 2.26M |
| June 26, 2025 | 6.87 | 6.91 | 6.91 | 6.93 | 6.84 | 2.96M |
| June 25, 2025 | 6.8 | 6.89 | 6.89 | 6.91 | 6.8 | 2.5M |
| June 24, 2025 | 6.84 | 6.81 | 6.81 | 6.87 | 6.8 | 2.3M |
| June 23, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.71 | 1.81M |
| June 20, 2025 | 6.8 | 6.79 | 6.79 | 6.8 | 6.7 | 4.32M |
| June 19, 2025 | 6.81 | 6.71 | 6.71 | 6.81 | 6.67 | 2.73M |
| June 18, 2025 | 6.84 | 6.83 | 6.83 | 6.84 | 6.78 | 2.58M |
| June 17, 2025 | 6.81 | 6.83 | 6.83 | 6.84 | 6.79 | 2.16M |
| June 16, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.77 | 1.76M |
| June 13, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.79 | 1.89M |