7.75
-0.02(-0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.79 | 7.75 | 7.75 | 7.79 | 7.75 | 435,522 |
| August 15, 2025 | 7.75 | 7.77 | 7.77 | 7.79 | 7.71 | 980,000 |
| August 14, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.76 | 598,180 |
| August 13, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.75 | 1.24M |
| August 12, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.71 | 369,385 |
| August 11, 2025 | 7.8 | 7.78 | 7.78 | 7.81 | 7.76 | 642,000 |
| August 08, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.74 | 920,068 |
| August 07, 2025 | 7.69 | 7.77 | 7.77 | 7.79 | 7.68 | 1.09M |
| August 06, 2025 | 7.71 | 7.65 | 7.65 | 7.73 | 7.58 | 2.13M |
| August 05, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.68 | 395,962 |
| August 04, 2025 | 7.7 | 7.7 | 7.7 | 7.74 | 7.62 | 1.12M |
| August 01, 2025 | 7.72 | 7.7 | 7.7 | 7.75 | 7.67 | 1.39M |
| July 31, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.68 | 1.67M |
| July 30, 2025 | 7.84 | 7.79 | 7.79 | 7.84 | 7.77 | 681,000 |
| July 29, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.77 | 509,625 |
| July 28, 2025 | 7.79 | 7.8 | 7.8 | 7.85 | 7.77 | 590,000 |
| July 25, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.73 | 1.13M |
| July 24, 2025 | 7.66 | 7.8 | 7.8 | 7.9 | 7.66 | 2.46M |
| July 23, 2025 | 7.73 | 7.67 | 7.67 | 7.73 | 7.66 | 1.25M |
| July 22, 2025 | 7.7 | 7.73 | 7.73 | 7.77 | 7.63 | 1.95M |
| July 21, 2025 | 7.58 | 7.69 | 7.69 | 7.69 | 7.58 | 1.64M |
| July 18, 2025 | 7.59 | 7.58 | 7.58 | 7.6 | 7.55 | 457,895 |
| July 17, 2025 | 7.58 | 7.58 | 7.58 | 7.6 | 7.54 | 894,426 |
| July 16, 2025 | 7.6 | 7.58 | 7.58 | 7.62 | 7.57 | 1.93M |
| July 15, 2025 | 7.6 | 7.55 | 7.55 | 7.62 | 7.52 | 2.3M |
| July 14, 2025 | 7.51 | 7.6 | 7.6 | 7.65 | 7.51 | 2.29M |
| July 11, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.45 | 2.15M |
| July 10, 2025 | 7.49 | 7.52 | 7.52 | 7.56 | 7.43 | 2.89M |
| July 09, 2025 | 7.4 | 7.45 | 7.45 | 7.46 | 7.38 | 1.87M |
| July 08, 2025 | 7.44 | 7.41 | 7.41 | 7.44 | 7.4 | 1.07M |
| July 07, 2025 | 7.44 | 7.45 | 7.45 | 7.45 | 7.42 | 688,091 |
| July 04, 2025 | 7.48 | 7.43 | 7.43 | 7.51 | 7.4 | 1.19M |
| July 03, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.42 | 1.7M |
| July 02, 2025 | 7.51 | 7.53 | 7.53 | 7.6 | 7.51 | 1.82M |
| June 30, 2025 | 7.47 | 7.46 | 7.46 | 7.52 | 7.46 | 807,200 |
| June 27, 2025 | 7.52 | 7.47 | 7.47 | 7.58 | 7.45 | 861,000 |
| June 26, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.44 | 1.64M |
| June 25, 2025 | 7.43 | 7.48 | 7.48 | 7.5 | 7.43 | 1.46M |
| June 24, 2025 | 7.46 | 7.42 | 7.42 | 7.51 | 7.41 | 983,000 |
| June 23, 2025 | 7.36 | 7.44 | 7.44 | 7.46 | 7.3 | 758,103 |
| June 20, 2025 | 7.36 | 7.43 | 7.43 | 7.43 | 7.32 | 1.55M |
| June 19, 2025 | 7.44 | 7.3 | 7.3 | 7.44 | 7.28 | 482,000 |
| June 18, 2025 | 7.44 | 7.38 | 7.38 | 7.45 | 7.37 | 283,000 |
| June 17, 2025 | 7.43 | 7.4 | 7.4 | 7.43 | 7.39 | 661,000 |
| June 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.4 | 535,619 |
| June 13, 2025 | 7.41 | 7.4 | 7.4 | 7.41 | 7.38 | 518,000 |
| June 12, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.39 | 589,000 |
| June 11, 2025 | 7.41 | 7.46 | 7.46 | 7.48 | 7.38 | 997,000 |
| June 10, 2025 | 7.38 | 7.37 | 7.37 | 7.4 | 7.34 | 497,404 |
| June 09, 2025 | 7.4 | 7.38 | 7.38 | 7.43 | 7.35 | 228,000 |
| June 06, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.36 | 317,172 |
| June 05, 2025 | 7.32 | 7.38 | 7.38 | 7.42 | 7.3 | 500,000 |
| June 04, 2025 | 7.3 | 7.32 | 7.32 | 7.34 | 7.23 | 922,000 |
| June 03, 2025 | 7.18 | 7.29 | 7.29 | 7.29 | 7.17 | 275,000 |
| June 02, 2025 | 7.29 | 7.17 | 7.17 | 7.3 | 7.12 | 890,000 |
| May 30, 2025 | 7.28 | 7.27 | 7.27 | 7.29 | 7.2 | 501,000 |
| May 29, 2025 | 7.23 | 7.28 | 7.28 | 7.28 | 7.18 | 445,294 |
| May 28, 2025 | 7.26 | 7.21 | 7.21 | 7.27 | 7.2 | 240,372 |
| May 27, 2025 | 7.29 | 7.28 | 7.28 | 7.29 | 7.22 | 367,000 |
| May 26, 2025 | 7.23 | 7.24 | 7.24 | 7.27 | 7.21 | 178,700 |