7.53
-0.15(-1.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.68 | 7.53 | 7.53 | 7.73 | 7.51 | 7.66M |
| August 15, 2025 | 7.52 | 7.68 | 7.68 | 7.72 | 7.48 | 8.97M |
| August 14, 2025 | 7.61 | 7.62 | 7.62 | 7.68 | 7.52 | 8.21M |
| August 13, 2025 | 7.53 | 7.57 | 7.57 | 7.61 | 7.49 | 5.2M |
| August 12, 2025 | 7.47 | 7.53 | 7.53 | 7.56 | 7.42 | 1.99M |
| August 11, 2025 | 7.52 | 7.44 | 7.44 | 7.56 | 7.4 | 2.56M |
| August 08, 2025 | 7.49 | 7.58 | 7.58 | 7.58 | 7.48 | 2.86M |
| August 07, 2025 | 7.45 | 7.5 | 7.5 | 7.52 | 7.43 | 2.74M |
| August 06, 2025 | 7.38 | 7.51 | 7.51 | 7.55 | 7.38 | 4.83M |
| August 05, 2025 | 7.32 | 7.49 | 7.49 | 7.51 | 7.28 | 4.13M |
| August 04, 2025 | 7.19 | 7.27 | 7.27 | 7.33 | 7.15 | 2.87M |
| August 01, 2025 | 7.45 | 7.2 | 7.2 | 7.54 | 7.16 | 10.23M |
| July 31, 2025 | 7.57 | 7.47 | 7.47 | 7.62 | 7.47 | 12.5M |
| July 30, 2025 | 7.55 | 7.57 | 7.57 | 7.63 | 7.49 | 5.32M |
| July 29, 2025 | 7.42 | 7.56 | 7.56 | 7.58 | 7.42 | 3.98M |
| July 28, 2025 | 7.52 | 7.49 | 7.49 | 7.66 | 7.45 | 5.05M |
| July 25, 2025 | 7.67 | 7.52 | 7.52 | 7.67 | 7.51 | 3.72M |
| July 24, 2025 | 7.42 | 7.65 | 7.65 | 7.68 | 7.42 | 11.7M |
| July 23, 2025 | 7.35 | 7.42 | 7.42 | 7.47 | 7.35 | 11.29M |
| July 22, 2025 | 7.32 | 7.36 | 7.36 | 7.38 | 7.28 | 5.84M |
| July 21, 2025 | 7.31 | 7.38 | 7.38 | 7.46 | 7.31 | 6.89M |
| July 18, 2025 | 7.29 | 7.29 | 7.29 | 7.4 | 7.25 | 5.27M |
| July 17, 2025 | 7.33 | 7.33 | 7.33 | 7.34 | 7.3 | 4.64M |
| July 16, 2025 | 7.39 | 7.33 | 7.33 | 7.39 | 7.31 | 4.17M |
| July 15, 2025 | 7.4 | 7.39 | 7.39 | 7.47 | 7.3 | 4.16M |
| July 14, 2025 | 7.48 | 7.44 | 7.44 | 7.53 | 7.41 | 4.01M |
| July 11, 2025 | 7.45 | 7.45 | 7.45 | 7.47 | 7.37 | 5.68M |
| July 10, 2025 | 7.41 | 7.41 | 7.41 | 7.46 | 7.37 | 4.82M |
| July 09, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.36 | 3.3M |
| July 08, 2025 | 7.45 | 7.45 | 7.45 | 7.46 | 7.35 | 4.99M |
| July 07, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.34 | 5.98M |
| July 04, 2025 | 7.43 | 7.43 | 7.43 | 7.48 | 7.31 | 7.75M |
| July 03, 2025 | 7.48 | 7.37 | 7.37 | 7.48 | 7.32 | 3.98M |
| July 02, 2025 | 7.35 | 7.42 | 7.42 | 7.47 | 7.26 | 13.24M |
| June 30, 2025 | 7.25 | 7.22 | 7.22 | 7.25 | 7.15 | 6.72M |
| June 27, 2025 | 7.34 | 7.21 | 7.21 | 7.34 | 7.13 | 6.01M |
| June 26, 2025 | 7.3 | 7.22 | 7.22 | 7.31 | 7.16 | 8.47M |
| June 25, 2025 | 7.28 | 7.3 | 7.3 | 7.33 | 7.21 | 13.79M |
| June 24, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.15 | 7.53M |
| June 23, 2025 | 7.2 | 7.25 | 7.25 | 7.25 | 7.14 | 4.84M |
| June 20, 2025 | 6.96 | 7.2 | 7.2 | 7.26 | 6.96 | 15.9M |
| June 19, 2025 | 7.2 | 6.99 | 6.99 | 7.2 | 6.95 | 13.86M |
| June 18, 2025 | 7.01 | 7.16 | 7.16 | 7.17 | 6.97 | 13.51M |
| June 17, 2025 | 6.85 | 6.95 | 6.95 | 7.09 | 6.81 | 10.29M |
| June 16, 2025 | 6.66 | 6.82 | 6.82 | 6.89 | 6.66 | 9.56M |
| June 13, 2025 | 6.6 | 6.64 | 6.64 | 6.73 | 6.54 | 6.56M |
| June 12, 2025 | 6.56 | 6.6 | 6.6 | 6.68 | 6.52 | 13.53M |
| June 11, 2025 | 6.59 | 6.57 | 6.57 | 6.62 | 6.55 | 6.95M |
| June 10, 2025 | 6.44 | 6.61 | 6.61 | 6.64 | 6.44 | 11.81M |
| June 09, 2025 | 6.43 | 6.47 | 6.47 | 6.48 | 6.39 | 3.57M |
| June 06, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.4 | 5.18M |
| June 05, 2025 | 6.41 | 6.45 | 6.45 | 6.46 | 6.41 | 4.12M |
| June 04, 2025 | 6.41 | 6.43 | 6.43 | 6.43 | 6.35 | 6.49M |
| June 03, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.3 | 9.29M |
| June 02, 2025 | 6.22 | 6.3 | 6.3 | 6.32 | 6.13 | 3.39M |
| May 30, 2025 | 6.31 | 6.22 | 6.22 | 6.36 | 6.21 | 22.65M |
| May 29, 2025 | 6.33 | 6.35 | 6.35 | 6.37 | 6.3 | 5.15M |
| May 28, 2025 | 6.39 | 6.37 | 6.37 | 6.41 | 6.31 | 10.23M |
| May 27, 2025 | 6.34 | 6.33 | 6.33 | 6.37 | 6.26 | 8.25M |
| May 26, 2025 | 6.41 | 6.32 | 6.32 | 6.5 | 6.28 | 9.61M |