7.59
+0.05(+0.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.54 | 7.59 | 7.59 | 7.61 | 7.48 | 2.9M |
| December 03, 2025 | 7.72 | 7.54 | 7.54 | 7.72 | 7.52 | 6.58M |
| December 02, 2025 | 7.71 | 7.73 | 7.73 | 7.76 | 7.61 | 4.6M |
| December 01, 2025 | 7.66 | 7.71 | 7.71 | 7.79 | 7.63 | 4.8M |
| November 28, 2025 | 7.61 | 7.66 | 7.66 | 7.69 | 7.61 | 3.12M |
| November 27, 2025 | 7.69 | 7.67 | 7.67 | 7.78 | 7.62 | 3.1M |
| November 26, 2025 | 7.7 | 7.68 | 7.68 | 7.73 | 7.63 | 3.26M |
| November 25, 2025 | 7.63 | 7.65 | 7.65 | 7.76 | 7.62 | 3.67M |
| November 24, 2025 | 7.64 | 7.55 | 7.55 | 7.64 | 7.49 | 8.81M |
| November 21, 2025 | 7.68 | 7.52 | 7.52 | 7.68 | 7.42 | 12.99M |
| November 20, 2025 | 7.85 | 7.8 | 7.8 | 7.97 | 7.73 | 6.87M |
| November 19, 2025 | 8.08 | 7.82 | 7.82 | 8.19 | 7.7 | 13.14M |
| November 18, 2025 | 8.4 | 8.04 | 8.04 | 8.4 | 7.98 | 13.21M |
| November 17, 2025 | 8.31 | 8.45 | 8.45 | 8.45 | 8.27 | 6.5M |
| November 14, 2025 | 8.5 | 8.32 | 8.32 | 8.58 | 8.31 | 8.9M |
| November 13, 2025 | 8.23 | 8.59 | 8.59 | 8.69 | 8.2 | 16.09M |
| November 12, 2025 | 8.44 | 8.18 | 8.18 | 8.47 | 8.09 | 13.22M |
| November 11, 2025 | 8.57 | 8.44 | 8.44 | 8.75 | 8.43 | 7.35M |
| November 10, 2025 | 8.48 | 8.61 | 8.61 | 8.76 | 8.45 | 9.97M |
| November 07, 2025 | 8.5 | 8.48 | 8.48 | 8.56 | 8.36 | 8M |
| November 06, 2025 | 8.6 | 8.56 | 8.56 | 8.66 | 8.5 | 5.3M |
| November 05, 2025 | 8.21 | 8.52 | 8.52 | 8.6 | 8.12 | 13.44M |
| November 04, 2025 | 8.41 | 8.38 | 8.38 | 8.55 | 8.33 | 5.27M |
| November 03, 2025 | 8.8 | 8.51 | 8.51 | 8.8 | 8.2 | 8.86M |
| October 31, 2025 | 8.64 | 8.62 | 8.62 | 8.99 | 8.55 | 12.76M |
| October 30, 2025 | 8.83 | 8.67 | 8.67 | 8.94 | 8.62 | 30.15M |
| October 28, 2025 | 8.5 | 8.4 | 8.4 | 8.51 | 8.27 | 6.44M |
| October 27, 2025 | 8.42 | 8.48 | 8.48 | 8.56 | 8.42 | 6.94M |
| October 24, 2025 | 8.34 | 8.36 | 8.36 | 8.49 | 8.33 | 4.21M |
| October 23, 2025 | 8.24 | 8.29 | 8.29 | 8.3 | 8.01 | 5M |
| October 22, 2025 | 8.4 | 8.24 | 8.24 | 8.4 | 8.16 | 3.33M |
| October 21, 2025 | 8.4 | 8.36 | 8.36 | 8.47 | 8.26 | 4.94M |
| October 20, 2025 | 8.23 | 8.25 | 8.25 | 8.35 | 8.17 | 7.74M |
| October 17, 2025 | 8.7 | 8.12 | 8.12 | 8.7 | 8.06 | 16.61M |
| October 16, 2025 | 8.83 | 8.58 | 8.58 | 8.87 | 8.5 | 10.27M |
| October 15, 2025 | 8.74 | 8.81 | 8.81 | 8.96 | 8.53 | 11.03M |
| October 14, 2025 | 9 | 8.62 | 8.62 | 9.21 | 8.52 | 15.61M |
| October 13, 2025 | 8.6 | 8.89 | 8.89 | 9 | 8.5 | 16.96M |
| October 10, 2025 | 9.7 | 8.8 | 8.8 | 9.7 | 8.73 | 28.38M |
| October 09, 2025 | 9.3 | 9.72 | 9.72 | 9.8 | 9.29 | 18M |
| October 08, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 8.99 | 3.39M |
| October 06, 2025 | 9.31 | 9.3 | 9.3 | 9.51 | 8.88 | 2.62M |
| October 03, 2025 | 9.6 | 9.51 | 9.51 | 9.6 | 9.28 | 3.08M |
| October 02, 2025 | 9.74 | 9.6 | 9.6 | 9.8 | 9.51 | 5.89M |
| September 30, 2025 | 9.31 | 9.75 | 9.75 | 9.89 | 9.31 | 34.58M |
| September 29, 2025 | 8.26 | 9.42 | 9.42 | 9.7 | 8.26 | 74.33M |
| September 26, 2025 | 8.03 | 8.25 | 8.25 | 8.45 | 7.98 | 20.74M |
| September 25, 2025 | 8.01 | 8.06 | 8.06 | 8.12 | 7.92 | 10.34M |
| September 24, 2025 | 7.76 | 8.02 | 8.02 | 8.18 | 7.76 | 17.21M |
| September 23, 2025 | 7.94 | 7.81 | 7.81 | 8.08 | 7.68 | 11.82M |
| September 22, 2025 | 8.21 | 7.95 | 7.95 | 8.25 | 7.92 | 12.27M |
| September 19, 2025 | 7.91 | 8.21 | 8.21 | 8.33 | 7.83 | 19.52M |
| September 18, 2025 | 8.05 | 7.9 | 7.9 | 8.11 | 7.78 | 9.61M |
| September 17, 2025 | 7.91 | 8.06 | 8.06 | 8.07 | 7.84 | 8.68M |
| September 16, 2025 | 8.09 | 7.87 | 7.87 | 8.1 | 7.74 | 17.91M |
| September 15, 2025 | 8.16 | 8.04 | 8.04 | 8.36 | 8.03 | 12.1M |
| September 12, 2025 | 8.32 | 8.08 | 8.08 | 8.34 | 8.04 | 10.76M |
| September 11, 2025 | 8.24 | 8.24 | 8.24 | 8.32 | 8.07 | 7.87M |
| September 10, 2025 | 8.44 | 8.24 | 8.24 | 8.44 | 8.13 | 11.38M |
| September 09, 2025 | 8.5 | 8.45 | 8.45 | 8.82 | 8.38 | 22.52M |