7.07
-0.08(-1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.19 | 7.07 | 7.07 | 7.19 | 7.02 | 1.34M |
| December 03, 2025 | 7.17 | 7.15 | 7.15 | 7.19 | 7.09 | 1.54M |
| December 02, 2025 | 7.19 | 7.14 | 7.14 | 7.19 | 7.08 | 1.04M |
| December 01, 2025 | 7.13 | 7.16 | 7.16 | 7.21 | 7.12 | 1.57M |
| November 28, 2025 | 7.23 | 7.13 | 7.13 | 7.25 | 7.09 | 2.74M |
| November 27, 2025 | 7.45 | 7.24 | 7.24 | 7.45 | 7.18 | 4.57M |
| November 26, 2025 | 7.3 | 7.3 | 7.3 | 7.64 | 7.29 | 17.8M |
| November 25, 2025 | 6.8 | 7.26 | 7.26 | 7.37 | 6.8 | 13.94M |
| November 24, 2025 | 6.7 | 6.77 | 6.77 | 6.81 | 6.7 | 1.31M |
| November 21, 2025 | 6.92 | 6.7 | 6.7 | 6.94 | 6.69 | 3.46M |
| November 20, 2025 | 6.99 | 6.98 | 6.98 | 7.01 | 6.94 | 1.5M |
| November 19, 2025 | 7.03 | 6.97 | 6.97 | 7.04 | 6.95 | 1.18M |
| November 18, 2025 | 7.24 | 7.03 | 7.03 | 7.25 | 7.01 | 1.56M |
| November 17, 2025 | 7.36 | 7.15 | 7.15 | 7.36 | 7.11 | 2.2M |
| November 14, 2025 | 7.27 | 7.29 | 7.29 | 7.42 | 7.2 | 3.95M |
| November 13, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.16 | 984,000 |
| November 12, 2025 | 7.25 | 7.25 | 7.25 | 7.37 | 7.22 | 2.47M |
| November 11, 2025 | 7.27 | 7.28 | 7.28 | 7.32 | 7.2 | 2.2M |
| November 10, 2025 | 7.1 | 7.22 | 7.22 | 7.28 | 7.1 | 4.32M |
| November 07, 2025 | 6.93 | 7.03 | 7.03 | 7.1 | 6.93 | 2.01M |
| November 06, 2025 | 7 | 6.98 | 6.98 | 7 | 6.92 | 546,000 |
| November 05, 2025 | 6.9 | 6.95 | 6.95 | 6.98 | 6.9 | 942,000 |
| November 04, 2025 | 6.93 | 6.97 | 6.97 | 7 | 6.91 | 987,200 |
| November 03, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.88 | 1.07M |
| October 31, 2025 | 6.91 | 6.95 | 6.95 | 6.97 | 6.9 | 1.16M |
| October 30, 2025 | 6.97 | 6.9 | 6.9 | 6.97 | 6.88 | 2.38M |
| October 28, 2025 | 7.02 | 6.97 | 6.97 | 7.13 | 6.96 | 2.36M |
| October 27, 2025 | 7.22 | 7.04 | 7.04 | 7.22 | 7.02 | 6.68M |
| October 26, 2025 | 7.22 | 7.04 | 7.04 | 7.22 | 7.02 | 6.68M |
| October 24, 2025 | 7.39 | 7.26 | 7.26 | 7.39 | 7.2 | 1.25M |
| October 23, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.25 | 1.81M |
| October 22, 2025 | 7.36 | 7.42 | 7.42 | 7.6 | 7.36 | 3.18M |
| October 21, 2025 | 7.41 | 7.4 | 7.4 | 7.49 | 7.33 | 1.37M |
| October 20, 2025 | 7.29 | 7.34 | 7.34 | 7.41 | 7.29 | 764,000 |
| 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 |