7.62
+0.22(+2.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.43 | 7.62 | 7.62 | 7.64 | 7.34 | 12.06M |
| August 21, 2025 | 7.8 | 7.4 | 7.4 | 7.8 | 7.32 | 12.4M |
| August 20, 2025 | 7.72 | 7.56 | 7.56 | 7.72 | 7.23 | 15.99M |
| August 19, 2025 | 8.45 | 7.66 | 7.66 | 8.45 | 7.55 | 34.78M |
| August 18, 2025 | 7.12 | 8.36 | 8.36 | 8.83 | 7.04 | 72.07M |
| August 15, 2025 | 6.77 | 7.02 | 7.02 | 7.16 | 6.7 | 12.74M |
| August 14, 2025 | 6.79 | 6.77 | 6.77 | 6.8 | 6.64 | 5.49M |
| August 13, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.62 | 6.56M |
| August 12, 2025 | 6.6 | 6.62 | 6.62 | 6.75 | 6.47 | 5.03M |
| August 11, 2025 | 6.49 | 6.53 | 6.53 | 6.61 | 6.44 | 4.38M |
| August 08, 2025 | 6.65 | 6.44 | 6.44 | 6.65 | 6.4 | 5.51M |
| August 07, 2025 | 6.11 | 6.58 | 6.58 | 6.72 | 6.11 | 19.42M |
| August 06, 2025 | 6.09 | 6.09 | 6.09 | 6.19 | 6.08 | 4.38M |
| August 05, 2025 | 5.91 | 6.12 | 6.12 | 6.12 | 5.91 | 2.93M |
| August 04, 2025 | 5.84 | 5.93 | 5.93 | 5.93 | 5.81 | 2.13M |
| August 01, 2025 | 5.92 | 5.84 | 5.84 | 5.98 | 5.84 | 2.27M |
| July 31, 2025 | 6.06 | 5.93 | 5.93 | 6.11 | 5.89 | 3.67M |
| July 30, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6.02 | 2.22M |
| July 29, 2025 | 6.19 | 6.17 | 6.17 | 6.2 | 6.08 | 2.6M |
| July 28, 2025 | 6.52 | 6.2 | 6.2 | 6.52 | 6.18 | 5.55M |
| July 25, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.41 | 1.78M |
| July 24, 2025 | 6.38 | 6.49 | 6.49 | 6.54 | 6.31 | 3.31M |
| July 23, 2025 | 6.43 | 6.36 | 6.36 | 6.47 | 6.32 | 3.26M |
| July 22, 2025 | 6.5 | 6.42 | 6.42 | 6.51 | 6.36 | 2.79M |
| July 21, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.4 | 2.48M |
| July 18, 2025 | 6.5 | 6.57 | 6.57 | 6.66 | 6.45 | 3.24M |
| July 17, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.27 | 2.74M |
| July 16, 2025 | 6.36 | 6.35 | 6.35 | 6.49 | 6.35 | 3.71M |
| July 15, 2025 | 6.26 | 6.36 | 6.36 | 6.36 | 6.13 | 3.39M |
| July 14, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 6.09 | 2.9M |
| July 11, 2025 | 6.05 | 6.14 | 6.14 | 6.23 | 6.01 | 2.89M |
| July 10, 2025 | 6.17 | 6.1 | 6.1 | 6.32 | 6.04 | 4.79M |
| July 09, 2025 | 6.18 | 6.22 | 6.22 | 6.35 | 6.17 | 6.03M |
| July 08, 2025 | 6.06 | 6.2 | 6.2 | 6.22 | 6.02 | 3.91M |
| July 07, 2025 | 6.2 | 6.03 | 6.03 | 6.2 | 5.96 | 4.21M |
| July 04, 2025 | 6.4 | 6.17 | 6.17 | 6.45 | 6.08 | 6.18M |
| July 03, 2025 | 6.51 | 6.49 | 6.32 | 6.59 | 6.35 | 5.43M |
| July 02, 2025 | 6.54 | 6.51 | 6.34 | 6.55 | 6.32 | 6.96M |
| June 30, 2025 | 6.66 | 6.6 | 6.43 | 6.67 | 6.51 | 4.18M |
| June 27, 2025 | 6.84 | 6.65 | 6.48 | 6.94 | 6.63 | 3.84M |
| June 26, 2025 | 6.93 | 6.8 | 6.62 | 7.04 | 6.75 | 2.66M |
| June 25, 2025 | 7 | 6.93 | 6.75 | 7.14 | 6.8 | 4.99M |
| June 24, 2025 | 6.96 | 6.9 | 6.72 | 6.97 | 6.83 | 4.18M |
| June 23, 2025 | 6.75 | 6.81 | 6.63 | 6.97 | 6.66 | 2.58M |
| June 20, 2025 | 6.76 | 6.9 | 6.9 | 7.19 | 6.76 | 5.58M |
| June 19, 2025 | 7.18 | 6.76 | 6.76 | 7.18 | 6.75 | 6.87M |
| June 18, 2025 | 6.74 | 7.08 | 7.08 | 7.29 | 6.65 | 8.61M |
| June 17, 2025 | 6.6 | 6.74 | 6.74 | 6.8 | 6.55 | 2.67M |
| June 16, 2025 | 6.76 | 6.62 | 6.62 | 6.83 | 6.53 | 4.08M |
| June 13, 2025 | 6.98 | 6.76 | 6.76 | 7 | 6.73 | 5.32M |
| June 12, 2025 | 7.12 | 7.08 | 7.08 | 7.25 | 6.93 | 6.18M |
| June 11, 2025 | 6.77 | 7.12 | 7.12 | 7.37 | 6.77 | 15.86M |
| June 10, 2025 | 6.47 | 6.77 | 6.77 | 6.87 | 6.4 | 12.99M |
| June 09, 2025 | 6.25 | 6.37 | 6.37 | 6.45 | 6.25 | 2.13M |
| June 06, 2025 | 6.32 | 6.25 | 6.25 | 6.34 | 6.24 | 1.94M |
| June 05, 2025 | 6.19 | 6.31 | 6.31 | 6.41 | 6.1 | 6.7M |
| June 04, 2025 | 5.74 | 6.15 | 6.15 | 6.2 | 5.74 | 7.43M |
| June 03, 2025 | 5.76 | 5.74 | 5.74 | 5.8 | 5.7 | 543,000 |
| June 02, 2025 | 5.5 | 5.68 | 5.68 | 5.7 | 5.43 | 896,000 |
| May 30, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.68 | 3.37M |