7.46
+0.07(+0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.39 | 7.46 | 7.46 | 7.5 | 7.23 | 2.11M |
| September 25, 2025 | 7.61 | 7.39 | 7.39 | 7.61 | 7.33 | 1.21M |
| September 24, 2025 | 7.55 | 7.52 | 7.52 | 7.6 | 7.44 | 1.56M |
| September 23, 2025 | 7.56 | 7.43 | 7.43 | 7.56 | 7.33 | 1.66M |
| September 22, 2025 | 7.64 | 7.56 | 7.56 | 7.74 | 7.51 | 1.09M |
| September 19, 2025 | 7.63 | 7.63 | 7.63 | 7.78 | 7.57 | 1.1M |
| September 18, 2025 | 7.82 | 7.63 | 7.63 | 7.9 | 7.57 | 2.33M |
| September 17, 2025 | 7.68 | 7.82 | 7.82 | 7.89 | 7.63 | 4.59M |
| September 16, 2025 | 7.58 | 7.67 | 7.67 | 7.7 | 7.56 | 957,263 |
| September 15, 2025 | 7.6 | 7.67 | 7.67 | 7.7 | 7.48 | 1.98M |
| September 12, 2025 | 7.61 | 7.57 | 7.57 | 7.71 | 7.5 | 1.95M |
| September 11, 2025 | 7.63 | 7.62 | 7.62 | 7.63 | 7.52 | 1.84M |
| September 10, 2025 | 7.55 | 7.62 | 7.62 | 7.64 | 7.51 | 2.32M |
| September 09, 2025 | 7.58 | 7.55 | 7.55 | 7.6 | 7.43 | 3.27M |
| September 08, 2025 | 7.5 | 7.63 | 7.52 | 7.67 | 7.5 | 2.27M |
| September 05, 2025 | 7.35 | 7.47 | 7.47 | 7.51 | 7.28 | 2.87M |
| September 04, 2025 | 7.57 | 7.35 | 7.35 | 7.57 | 7.24 | 2.11M |
| September 03, 2025 | 7.47 | 7.4 | 7.4 | 7.59 | 7.36 | 2.54M |
| September 02, 2025 | 7.7 | 7.47 | 7.47 | 7.71 | 7.41 | 2.98M |
| September 01, 2025 | 8.01 | 7.64 | 7.64 | 8.02 | 7.58 | 7.25M |
| August 29, 2025 | 9.1 | 8.01 | 8.01 | 9.1 | 8 | 9.29M |
| August 28, 2025 | 9.25 | 9.02 | 9.02 | 9.41 | 8.83 | 3.71M |
| August 27, 2025 | 9.49 | 9.29 | 9.29 | 9.53 | 9.2 | 2.51M |
| August 26, 2025 | 9.15 | 9.47 | 9.47 | 9.54 | 9.03 | 3.62M |
| August 25, 2025 | 9.27 | 9.15 | 9.15 | 9.4 | 9.07 | 2.61M |
| August 22, 2025 | 9.29 | 9.22 | 9.22 | 9.31 | 9.08 | 2.53M |
| August 21, 2025 | 9.44 | 9.29 | 9.29 | 9.54 | 9.15 | 3.54M |
| August 20, 2025 | 8.9 | 9.31 | 9.31 | 9.79 | 8.75 | 11.28M |
| August 19, 2025 | 8.7 | 8.81 | 8.81 | 9.06 | 8.68 | 2.5M |
| August 18, 2025 | 8.61 | 8.69 | 8.69 | 8.83 | 8.58 | 835,169 |
| August 15, 2025 | 8.82 | 8.62 | 8.62 | 8.87 | 8.62 | 1.58M |
| August 14, 2025 | 8.7 | 8.88 | 8.88 | 8.88 | 8.7 | 1.58M |
| August 13, 2025 | 8.58 | 8.67 | 8.67 | 8.76 | 8.56 | 1.63M |
| August 12, 2025 | 8.44 | 8.51 | 8.51 | 8.57 | 8.43 | 696,000 |
| August 11, 2025 | 8.47 | 8.44 | 8.44 | 8.48 | 8.33 | 532,176 |
| August 08, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.42 | 745,500 |
| August 07, 2025 | 8.45 | 8.51 | 8.51 | 8.51 | 8.31 | 688,209 |
| August 06, 2025 | 8.34 | 8.39 | 8.39 | 8.44 | 8.27 | 757,604 |
| August 05, 2025 | 8.34 | 8.26 | 8.26 | 8.39 | 8.19 | 828,000 |
| August 04, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.16 | 821,995 |
| August 01, 2025 | 8.25 | 8.29 | 8.29 | 8.49 | 8.25 | 994,739 |
| July 31, 2025 | 8.53 | 8.25 | 8.25 | 8.61 | 8.24 | 1.21M |
| July 30, 2025 | 8.74 | 8.61 | 8.61 | 8.8 | 8.51 | 1.39M |
| July 29, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.65 | 691,204 |
| July 28, 2025 | 9 | 8.71 | 8.71 | 9 | 8.7 | 1.85M |
| July 25, 2025 | 8.77 | 8.97 | 8.97 | 9.04 | 8.66 | 1.65M |
| July 24, 2025 | 8.54 | 8.72 | 8.72 | 8.91 | 8.54 | 2.21M |
| July 23, 2025 | 8.58 | 8.57 | 8.57 | 8.78 | 8.51 | 1.52M |
| July 22, 2025 | 8.56 | 8.65 | 8.65 | 8.65 | 8.39 | 2.35M |
| July 21, 2025 | 8.7 | 8.63 | 8.63 | 8.78 | 8.54 | 1.2M |
| July 18, 2025 | 8.62 | 8.66 | 8.66 | 8.67 | 8.54 | 1.38M |
| July 17, 2025 | 8.65 | 8.62 | 8.62 | 8.68 | 8.43 | 3.13M |
| July 16, 2025 | 8.14 | 8.65 | 8.65 | 8.69 | 8.14 | 7.87M |
| July 15, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.06 | 2.26M |
| July 14, 2025 | 7.7 | 8.21 | 8.21 | 8.23 | 7.66 | 4.49M |
| July 11, 2025 | 7.59 | 7.68 | 7.68 | 7.7 | 7.56 | 1.7M |
| July 10, 2025 | 7.58 | 7.56 | 7.56 | 7.62 | 7.48 | 2.43M |
| July 09, 2025 | 7.57 | 7.56 | 7.56 | 7.58 | 7.43 | 562,000 |
| July 08, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.46 | 548,031 |
| July 07, 2025 | 7.47 | 7.53 | 7.53 | 7.53 | 7.39 | 633,250 |