7.16
-0.01(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.17 | 7.16 | 7.16 | 7.34 | 7.1 | 9.37M |
| August 15, 2025 | 7.13 | 7.17 | 7.17 | 7.23 | 7.08 | 6.55M |
| August 14, 2025 | 7.37 | 7.21 | 7.21 | 7.4 | 7.08 | 13.72M |
| August 13, 2025 | 7.4 | 7.36 | 7.36 | 7.51 | 7.33 | 7.66M |
| August 12, 2025 | 7.5 | 7.44 | 7.44 | 7.62 | 7.39 | 10.94M |
| August 11, 2025 | 7.36 | 7.39 | 7.39 | 7.45 | 7.31 | 3.66M |
| August 08, 2025 | 7.23 | 7.4 | 7.4 | 7.57 | 7.23 | 5.67M |
| August 07, 2025 | 7.36 | 7.34 | 7.34 | 7.37 | 7.2 | 4.67M |
| August 06, 2025 | 7.43 | 7.32 | 7.32 | 7.46 | 7.28 | 3.88M |
| August 05, 2025 | 7.23 | 7.43 | 7.43 | 7.43 | 7.21 | 6.71M |
| August 04, 2025 | 7.16 | 7.26 | 7.26 | 7.29 | 7.02 | 10.05M |
| August 01, 2025 | 7.36 | 7.23 | 7.23 | 7.39 | 7.12 | 6.12M |
| July 31, 2025 | 7.48 | 7.36 | 7.36 | 7.48 | 7.28 | 9.74M |
| July 30, 2025 | 7.53 | 7.48 | 7.48 | 7.6 | 7.44 | 8.16M |
| July 29, 2025 | 7.54 | 7.53 | 7.53 | 7.55 | 7.37 | 10.29M |
| July 28, 2025 | 7.58 | 7.55 | 7.55 | 7.61 | 7.41 | 11.97M |
| July 25, 2025 | 7.62 | 7.58 | 7.58 | 7.73 | 7.49 | 15.12M |
| July 24, 2025 | 7.66 | 7.73 | 7.73 | 7.85 | 7.61 | 14.77M |
| July 23, 2025 | 7.95 | 7.67 | 7.67 | 8.01 | 7.57 | 17.67M |
| July 22, 2025 | 7.83 | 7.7 | 7.7 | 7.9 | 7.61 | 23.61M |
| July 21, 2025 | 7.62 | 7.69 | 7.69 | 7.87 | 7.48 | 15.02M |
| July 18, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.35 | 6.06M |
| July 17, 2025 | 7.59 | 7.51 | 7.51 | 7.6 | 7.37 | 9.44M |
| July 16, 2025 | 7.6 | 7.6 | 7.6 | 7.68 | 7.48 | 10.48M |
| July 15, 2025 | 7.41 | 7.53 | 7.53 | 7.64 | 7.38 | 14.57M |
| July 14, 2025 | 7.4 | 7.34 | 7.34 | 7.56 | 7.3 | 12.91M |
| July 11, 2025 | 7.11 | 7.3 | 7.3 | 7.43 | 7.11 | 9.55M |
| July 10, 2025 | 7.04 | 7.11 | 7.11 | 7.33 | 7 | 14.64M |
| July 09, 2025 | 6.94 | 7 | 7 | 7.28 | 6.94 | 17.24M |
| July 08, 2025 | 6.63 | 6.94 | 6.94 | 7.08 | 6.63 | 21.29M |
| July 07, 2025 | 6.78 | 6.61 | 6.61 | 6.78 | 6.41 | 13.28M |
| July 04, 2025 | 6.76 | 6.8 | 6.8 | 6.8 | 6.57 | 7.4M |
| July 03, 2025 | 6.81 | 6.8 | 6.8 | 6.94 | 6.72 | 22.44M |
| July 02, 2025 | 6.74 | 6.81 | 6.81 | 6.87 | 6.62 | 22.36M |
| June 30, 2025 | 6.7 | 6.75 | 6.75 | 6.85 | 6.68 | 14.33M |
| June 27, 2025 | 6.68 | 6.7 | 6.7 | 6.85 | 6.59 | 7.54M |
| June 26, 2025 | 6.7 | 6.68 | 6.68 | 6.8 | 6.64 | 6.88M |
| June 25, 2025 | 6.69 | 6.7 | 6.7 | 6.79 | 6.64 | 4.75M |
| June 24, 2025 | 6.55 | 6.69 | 6.69 | 6.78 | 6.55 | 4.73M |
| June 23, 2025 | 6.56 | 6.55 | 6.55 | 6.6 | 6.35 | 6.17M |
| June 20, 2025 | 6.6 | 6.56 | 6.56 | 6.6 | 6.46 | 15.37M |
| June 19, 2025 | 6.82 | 6.6 | 6.6 | 6.89 | 6.48 | 13.79M |
| June 18, 2025 | 6.74 | 6.82 | 6.82 | 6.97 | 6.69 | 11.56M |
| June 17, 2025 | 6.82 | 6.81 | 6.81 | 6.91 | 6.73 | 11.78M |
| June 16, 2025 | 6.7 | 6.82 | 6.82 | 7.08 | 6.63 | 20.31M |
| June 13, 2025 | 6.48 | 6.71 | 6.71 | 6.81 | 6.4 | 16.58M |
| June 12, 2025 | 6.32 | 6.48 | 6.48 | 6.63 | 6.32 | 15.53M |
| June 11, 2025 | 6.22 | 6.42 | 6.42 | 6.49 | 6.13 | 19.79M |
| June 10, 2025 | 6.09 | 6.15 | 6.15 | 6.31 | 6.03 | 15.41M |
| June 09, 2025 | 6.17 | 6.09 | 6.09 | 6.24 | 5.92 | 16.94M |
| June 06, 2025 | 6.21 | 6.18 | 6.18 | 6.5 | 6.07 | 13.36M |
| June 05, 2025 | 6.15 | 6.21 | 6.21 | 6.47 | 6.07 | 22.05M |
| June 04, 2025 | 5.87 | 6.15 | 6.15 | 6.3 | 5.82 | 18.16M |
| June 03, 2025 | 6.08 | 5.89 | 5.89 | 6.17 | 5.86 | 12.65M |
| June 02, 2025 | 6.29 | 6.2 | 5.91 | 6.29 | 6.08 | 4.54M |
| May 30, 2025 | 5.88 | 6.33 | 6.33 | 6.58 | 5.87 | 33.71M |
| May 29, 2025 | 5.6 | 5.85 | 5.85 | 5.86 | 5.51 | 5.3M |
| May 28, 2025 | 5.57 | 5.63 | 5.63 | 5.67 | 5.54 | 2.37M |
| May 27, 2025 | 5.48 | 5.57 | 5.57 | 5.57 | 5.44 | 976,625 |
| May 26, 2025 | 5.47 | 5.56 | 5.56 | 5.58 | 5.4 | 1.92M |