7.09
-0.01(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.07 | 7.1 | 7.1 | 7.1 | 7.03 | 319,312 |
| December 03, 2025 | 7.15 | 7.08 | 7.08 | 7.16 | 7.04 | 646,841 |
| December 02, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.99 | 688,961 |
| December 01, 2025 | 7.06 | 7.04 | 7.04 | 7.09 | 6.98 | 715,000 |
| November 28, 2025 | 6.97 | 7.03 | 7.03 | 7.06 | 6.95 | 545,604 |
| November 27, 2025 | 6.97 | 7.04 | 7.04 | 7.07 | 6.94 | 504,000 |
| November 26, 2025 | 7.14 | 6.96 | 6.96 | 7.14 | 6.96 | 645,730 |
| November 25, 2025 | 6.95 | 6.98 | 6.98 | 7.03 | 6.95 | 280,972 |
| November 24, 2025 | 6.88 | 6.92 | 6.92 | 6.98 | 6.88 | 290,883 |
| November 21, 2025 | 6.93 | 6.89 | 6.89 | 7.02 | 6.86 | 1.06M |
| November 20, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.98 | 778,742 |
| November 19, 2025 | 6.95 | 7 | 7 | 7.03 | 6.92 | 1.17M |
| November 18, 2025 | 7.09 | 6.93 | 6.93 | 7.09 | 6.91 | 2.71M |
| November 17, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.07 | 1.03M |
| November 14, 2025 | 7.28 | 7.21 | 7.21 | 7.32 | 7.2 | 835,003 |
| November 13, 2025 | 7.24 | 7.28 | 7.28 | 7.3 | 7.11 | 1.64M |
| November 12, 2025 | 7.18 | 7.2 | 7.2 | 7.2 | 7.03 | 1.85M |
| November 11, 2025 | 7.2 | 7.19 | 7.19 | 7.27 | 7.13 | 4.44M |
| November 10, 2025 | 7.07 | 7.2 | 7.2 | 7.24 | 7.05 | 936,705 |
| November 07, 2025 | 6.97 | 6.97 | 6.97 | 7.03 | 6.91 | 1.05M |
| November 06, 2025 | 7.04 | 7.05 | 7.05 | 7.06 | 6.94 | 1.11M |
| November 05, 2025 | 6.98 | 6.97 | 6.97 | 7 | 6.78 | 1.35M |
| November 04, 2025 | 7.04 | 6.98 | 6.98 | 7.1 | 6.97 | 2.14M |
| November 03, 2025 | 7.17 | 7.05 | 7.05 | 7.17 | 7 | 2.05M |
| October 31, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.13 | 1M |
| October 30, 2025 | 7.2 | 7.26 | 7.26 | 7.29 | 7.15 | 1.22M |
| October 28, 2025 | 7.21 | 7.18 | 7.18 | 7.26 | 7.13 | 695,500 |
| October 27, 2025 | 7.24 | 7.25 | 7.25 | 7.35 | 7.21 | 899,684 |
| October 26, 2025 | 7.24 | 7.25 | 7.25 | 7.35 | 7.21 | 899,684 |
| October 24, 2025 | 7.12 | 7.18 | 7.18 | 7.3 | 7.12 | 923,000 |
| October 23, 2025 | 7.34 | 7.23 | 7.23 | 7.35 | 7.15 | 1.12M |
| October 22, 2025 | 7.14 | 7.25 | 7.25 | 7.3 | 7.11 | 1.34M |
| October 21, 2025 | 7.2 | 7.17 | 7.17 | 7.22 | 7.11 | 935,500 |
| October 20, 2025 | 7 | 7.2 | 7.2 | 7.23 | 7 | 942,000 |
| October 17, 2025 | 7.07 | 6.98 | 6.98 | 7.22 | 6.96 | 3.85M |
| October 16, 2025 | 7.15 | 7.2 | 7.2 | 7.2 | 7.1 | 735,280 |
| October 15, 2025 | 7.15 | 7.22 | 7.22 | 7.25 | 7.15 | 2.12M |
| October 14, 2025 | 7.24 | 7.13 | 7.13 | 7.33 | 7.09 | 984,000 |
| October 13, 2025 | 7.18 | 7.3 | 7.3 | 7.3 | 7 | 2.6M |
| October 10, 2025 | 7.22 | 7.28 | 7.28 | 7.38 | 7.22 | 1.22M |
| October 09, 2025 | 7.18 | 7.34 | 7.34 | 7.38 | 7.18 | 1.35M |
| October 08, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | 605,033 |
| October 06, 2025 | 7.33 | 7.22 | 7.22 | 7.33 | 7.1 | 616,132 |
| October 03, 2025 | 7.29 | 7.25 | 7.25 | 7.29 | 7.18 | 707,500 |
| October 02, 2025 | 7.47 | 7.3 | 7.3 | 7.47 | 7.25 | 1.51M |
| September 30, 2025 | 7.52 | 7.4 | 7.4 | 7.52 | 7.34 | 697,926 |
| September 29, 2025 | 7.45 | 7.42 | 7.42 | 7.45 | 7.3 | 1.31M |
| 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 |
