7.82
+0.01(+0.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.7 | 7.81 | 7.81 | 7.82 | 7.69 | 1.55M |
| December 03, 2025 | 7.69 | 7.69 | 7.69 | 7.76 | 7.6 | 1.22M |
| December 02, 2025 | 7.66 | 7.69 | 7.69 | 7.7 | 7.6 | 1.54M |
| December 01, 2025 | 7.58 | 7.66 | 7.66 | 7.68 | 7.56 | 2.46M |
| November 28, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.53 | 1.04M |
| November 27, 2025 | 7.55 | 7.6 | 7.6 | 7.64 | 7.51 | 1.38M |
| November 26, 2025 | 7.62 | 7.52 | 7.52 | 7.62 | 7.52 | 1.7M |
| November 25, 2025 | 7.66 | 7.62 | 7.62 | 7.71 | 7.61 | 1.11M |
| November 24, 2025 | 7.58 | 7.61 | 7.61 | 7.74 | 7.56 | 2.3M |
| November 21, 2025 | 7.7 | 7.58 | 7.58 | 7.71 | 7.51 | 4.37M |
| November 20, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.59 | 4.12M |
| November 19, 2025 | 8.05 | 8.13 | 7.81 | 8.14 | 8.04 | 6.08M |
| November 18, 2025 | 8.06 | 8.05 | 7.74 | 8.14 | 8 | 7.72M |
| November 17, 2025 | 8.01 | 8.06 | 7.75 | 8.08 | 7.96 | 3.63M |
| November 14, 2025 | 8.03 | 8.02 | 7.7 | 8.15 | 8.01 | 6.95M |
| November 13, 2025 | 8.06 | 8.04 | 7.72 | 8.08 | 8.02 | 2.25M |
| November 12, 2025 | 7.95 | 8.05 | 7.73 | 8.05 | 7.91 | 2.64M |
| November 11, 2025 | 7.94 | 7.95 | 7.63 | 7.95 | 7.91 | 4.01M |
| November 10, 2025 | 7.91 | 7.93 | 7.62 | 7.95 | 7.91 | 1.56M |
| November 07, 2025 | 7.9 | 7.91 | 7.6 | 7.91 | 7.84 | 2.26M |
| November 06, 2025 | 7.93 | 7.91 | 7.6 | 7.93 | 7.87 | 2.57M |
| November 05, 2025 | 7.76 | 7.88 | 7.57 | 7.96 | 7.69 | 5.18M |
| November 04, 2025 | 7.71 | 7.8 | 7.49 | 7.8 | 7.67 | 2M |
| November 03, 2025 | 7.64 | 7.71 | 7.41 | 7.71 | 7.64 | 1.77M |
| October 31, 2025 | 7.66 | 7.64 | 7.34 | 7.66 | 7.62 | 1.48M |
| October 30, 2025 | 7.67 | 7.66 | 7.36 | 7.73 | 7.62 | 1.77M |
| October 28, 2025 | 7.68 | 7.65 | 7.35 | 7.69 | 7.65 | 1.31M |
| October 27, 2025 | 7.71 | 7.68 | 7.38 | 7.71 | 7.66 | 1.49M |
| October 24, 2025 | 7.73 | 7.68 | 7.38 | 7.73 | 7.67 | 1.54M |
| October 23, 2025 | 7.67 | 7.7 | 7.4 | 7.7 | 7.65 | 824,611 |
| October 22, 2025 | 7.69 | 7.68 | 7.38 | 7.69 | 7.65 | 2.23M |
| October 21, 2025 | 7.72 | 7.66 | 7.36 | 7.72 | 7.66 | 1.96M |
| October 20, 2025 | 7.65 | 7.68 | 7.38 | 7.72 | 7.64 | 997,700 |
| October 17, 2025 | 7.73 | 7.65 | 7.35 | 7.73 | 7.61 | 2.46M |
| October 16, 2025 | 7.7 | 7.75 | 7.45 | 7.76 | 7.67 | 1.48M |
| October 15, 2025 | 7.7 | 7.7 | 7.4 | 7.73 | 7.65 | 1.56M |
| October 14, 2025 | 7.72 | 7.67 | 7.37 | 7.75 | 7.62 | 2.39M |
| October 13, 2025 | 7.64 | 7.73 | 7.42 | 7.73 | 7.55 | 2.6M |
| October 10, 2025 | 7.76 | 7.74 | 7.43 | 7.76 | 7.69 | 1.7M |
| October 09, 2025 | 7.71 | 7.77 | 7.47 | 7.78 | 7.71 | 2.73M |
| October 08, 2025 | 7.75 | 7.73 | 7.42 | 7.75 | 7.65 | 2.13M |
| October 06, 2025 | 7.71 | 7.75 | 7.44 | 7.82 | 7.71 | 1.78M |
| October 03, 2025 | 7.67 | 7.71 | 7.41 | 7.71 | 7.64 | 2.09M |
| October 02, 2025 | 7.65 | 7.67 | 7.37 | 7.71 | 7.62 | 3.74M |
| September 30, 2025 | 7.71 | 7.65 | 7.35 | 7.71 | 7.61 | 4.11M |
| September 29, 2025 | 7.75 | 7.72 | 7.42 | 7.81 | 7.62 | 4.47M |
| September 26, 2025 | 7.37 | 7.66 | 7.36 | 7.73 | 7.33 | 9.63M |
| September 25, 2025 | 7.27 | 7.37 | 7.08 | 7.5 | 7.22 | 13.83M |
| September 24, 2025 | 7.1 | 7.11 | 6.83 | 7.11 | 7.05 | 1.6M |
| September 23, 2025 | 7.05 | 7.06 | 6.79 | 7.09 | 7.03 | 1.39M |
| September 22, 2025 | 7.09 | 7.08 | 6.8 | 7.12 | 7.03 | 1.74M |
| September 19, 2025 | 7.05 | 7.09 | 6.81 | 7.09 | 7.02 | 3.83M |
| September 18, 2025 | 7.1 | 7.06 | 6.79 | 7.1 | 7.05 | 1.51M |
| September 17, 2025 | 7.06 | 7.07 | 6.8 | 7.09 | 7.05 | 1.89M |
| September 16, 2025 | 7.06 | 7.06 | 6.79 | 7.07 | 7.05 | 1.13M |
| September 15, 2025 | 7.14 | 7.06 | 6.79 | 7.14 | 7.05 | 2.69M |
| September 12, 2025 | 7.07 | 7.06 | 6.79 | 7.09 | 7.05 | 2.21M |
| September 11, 2025 | 7.07 | 7.07 | 6.8 | 7.07 | 7.05 | 1.65M |
| September 10, 2025 | 7.05 | 7.05 | 6.78 | 7.07 | 7.05 | 1.53M |
| September 09, 2025 | 7.07 | 7.06 | 6.79 | 7.09 | 7.05 | 1.34M |