7.29
-0.09(-1.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.39 | 7.29 | 7.29 | 7.52 | 7.29 | 2.55M |
| October 16, 2025 | 7.26 | 7.38 | 7.38 | 7.4 | 7.23 | 1.26M |
| October 15, 2025 | 7.18 | 7.26 | 7.26 | 7.28 | 7.16 | 628,000 |
| October 14, 2025 | 7.15 | 7.18 | 7.18 | 7.35 | 7.14 | 1.84M |
| October 13, 2025 | 6.99 | 7.16 | 7.16 | 7.18 | 6.99 | 1.16M |
| October 10, 2025 | 7.16 | 7.21 | 7.21 | 7.28 | 7.16 | 622,000 |
| October 09, 2025 | 7.11 | 7.2 | 7.2 | 7.25 | 7.08 | 1.28M |
| October 08, 2025 | 7.13 | 7.1 | 7.1 | 7.13 | 7.01 | 520,600 |
| October 06, 2025 | 7.17 | 7.17 | 7.17 | 7.23 | 7.16 | 144,000 |
| October 03, 2025 | 7.2 | 7.2 | 7.2 | 7.23 | 7.17 | 270,000 |
| October 02, 2025 | 7.08 | 7.32 | 7.32 | 7.32 | 7.08 | 253,000 |
| September 30, 2025 | 7.21 | 7.27 | 7.27 | 7.31 | 7.21 | 894,000 |
| September 29, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.09 | 1.02M |
| September 26, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.14 | 1.18M |
| September 25, 2025 | 7.18 | 7.21 | 7.21 | 7.29 | 7.18 | 928,700 |
| September 24, 2025 | 7.28 | 7.28 | 7.28 | 7.34 | 7.22 | 980,000 |
| September 23, 2025 | 7.4 | 7.28 | 7.28 | 7.4 | 7.19 | 2.85M |
| September 22, 2025 | 7.41 | 7.4 | 7.4 | 7.5 | 7.39 | 1.02M |
| September 19, 2025 | 7.53 | 7.4 | 7.4 | 7.56 | 7.36 | 2.18M |
| September 18, 2025 | 7.71 | 7.53 | 7.53 | 7.75 | 7.47 | 2.94M |
| September 17, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.65 | 1.89M |
| September 16, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.59 | 2.4M |
| September 15, 2025 | 7.46 | 7.77 | 7.77 | 7.78 | 7.46 | 6.22M |
| September 12, 2025 | 7.57 | 7.46 | 7.46 | 7.57 | 7.37 | 2.09M |
| September 11, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.28 | 2.83M |
| September 10, 2025 | 7.54 | 7.51 | 7.51 | 7.59 | 7.48 | 1.46M |
| September 09, 2025 | 7.54 | 7.54 | 7.54 | 7.61 | 7.48 | 1.09M |
| September 08, 2025 | 7.53 | 7.53 | 7.53 | 7.64 | 7.51 | 2.21M |
| September 05, 2025 | 7.32 | 7.48 | 7.48 | 7.49 | 7.29 | 2.16M |
| September 04, 2025 | 7.49 | 7.32 | 7.32 | 7.51 | 7.3 | 2.43M |
| September 03, 2025 | 7.54 | 7.5 | 7.5 | 7.69 | 7.42 | 3.5M |
| September 02, 2025 | 7.79 | 7.52 | 7.52 | 7.81 | 7.5 | 2.46M |
| September 01, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.61 | 2.24M |
| August 29, 2025 | 7.64 | 7.65 | 7.65 | 7.72 | 7.58 | 2.7M |
| August 28, 2025 | 7.6 | 7.57 | 7.57 | 7.65 | 7.48 | 2.87M |
| August 27, 2025 | 7.66 | 7.5 | 7.5 | 7.75 | 7.49 | 5.53M |
| August 26, 2025 | 7.93 | 7.76 | 7.76 | 7.93 | 7.67 | 4.67M |
| August 25, 2025 | 7.88 | 7.91 | 7.91 | 7.98 | 7.82 | 2.94M |
| August 22, 2025 | 7.93 | 7.83 | 7.83 | 7.96 | 7.75 | 3.05M |
| August 21, 2025 | 7.9 | 7.89 | 7.89 | 8 | 7.85 | 1.68M |
| August 20, 2025 | 8.05 | 7.89 | 7.89 | 8.05 | 7.83 | 3.23M |
| August 19, 2025 | 7.96 | 8.05 | 8.05 | 8.18 | 7.96 | 4.54M |
| August 18, 2025 | 8.07 | 8.02 | 8.02 | 8.15 | 7.97 | 4.75M |
| August 15, 2025 | 7.88 | 8.04 | 8.04 | 8.04 | 7.78 | 4.92M |
| August 14, 2025 | 7.93 | 7.79 | 7.79 | 7.94 | 7.75 | 4.17M |
| August 13, 2025 | 7.89 | 7.9 | 7.9 | 7.98 | 7.86 | 4.2M |
| August 12, 2025 | 8.08 | 7.92 | 7.92 | 8.14 | 7.88 | 3.95M |
| August 11, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.84 | 2.67M |
| August 08, 2025 | 7.89 | 7.94 | 7.94 | 8.02 | 7.75 | 4.09M |
| August 07, 2025 | 7.93 | 7.89 | 7.89 | 7.97 | 7.72 | 6.53M |
| August 06, 2025 | 8.06 | 7.89 | 7.89 | 8.14 | 7.85 | 5.67M |
| August 05, 2025 | 8.06 | 8.03 | 8.03 | 8.18 | 7.87 | 10.88M |
| August 04, 2025 | 8.04 | 8.05 | 8.05 | 8.19 | 7.8 | 7.93M |
| August 01, 2025 | 8.12 | 8.04 | 8.04 | 8.73 | 8.01 | 13.9M |
| July 31, 2025 | 8.37 | 8.1 | 8.1 | 8.44 | 8.08 | 8.47M |
| July 30, 2025 | 8.3 | 8.35 | 8.35 | 8.81 | 8.25 | 10.3M |
| July 29, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.1 | 9.7M |
| July 28, 2025 | 8.46 | 8.47 | 8.47 | 8.69 | 8.29 | 11.08M |
| July 25, 2025 | 8.55 | 8.4 | 8.4 | 8.62 | 8.38 | 4.48M |
| July 24, 2025 | 8.3 | 8.53 | 8.53 | 8.62 | 8.2 | 9.73M |