7.01
-0.24(-3.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.09 | 96,500 |
| September 04, 2025 | 7.1 | 7.17 | 7.17 | 7.2 | 7.1 | 152,000 |
| September 03, 2025 | 7.15 | 7.18 | 7.18 | 7.18 | 7.11 | 41,000 |
| September 02, 2025 | 7.16 | 7.19 | 7.19 | 7.19 | 7.1 | 153,000 |
| September 01, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7.05 | 141,500 |
| August 29, 2025 | 6.6 | 7 | 7 | 7.08 | 6.6 | 445,000 |
| August 28, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.3 | 56,000 |
| August 27, 2025 | 6.53 | 6.43 | 6.43 | 6.53 | 6.3 | 95,500 |
| August 26, 2025 | 6.61 | 6.53 | 6.53 | 6.78 | 6.45 | 241,500 |
| August 25, 2025 | 6.78 | 6.61 | 6.61 | 6.85 | 6.5 | 202,000 |
| August 22, 2025 | 6.5 | 6.75 | 6.75 | 6.77 | 6.5 | 176,000 |
| August 21, 2025 | 6.58 | 6.5 | 6.5 | 6.63 | 6.49 | 425,500 |
| August 20, 2025 | 6.54 | 6.54 | 6.54 | 6.55 | 6.52 | 16,000 |
| August 19, 2025 | 6.59 | 6.5 | 6.5 | 6.59 | 6.5 | 160,000 |
| August 18, 2025 | 6.09 | 6.41 | 6.41 | 6.41 | 6.09 | 783,500 |
| August 15, 2025 | 6.24 | 6.12 | 6.12 | 6.24 | 6.1 | 173,500 |
| August 14, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.17 | 1.04M |
| August 13, 2025 | 6.02 | 6.17 | 6.17 | 6.21 | 6.02 | 1.13M |
| August 12, 2025 | 5.86 | 6.02 | 6.02 | 6.08 | 5.86 | 634,500 |
| August 11, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.83 | 232,500 |
| August 08, 2025 | 5.86 | 5.85 | 5.85 | 5.87 | 5.83 | 114,500 |
| August 07, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.83 | 154,500 |
| August 06, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 117,500 |
| August 05, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.82 | 66,001 |
| August 04, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 241,500 |
| August 01, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.86 | 29,500 |
| July 31, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | 237,500 |
| July 30, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 114,000 |
| July 29, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 47,500 |
| July 28, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.88 | 212,501 |
| July 25, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.9 | 423,500 |
| July 24, 2025 | 5.86 | 5.9 | 5.9 | 5.94 | 5.86 | 437,000 |
| July 23, 2025 | 5.9 | 5.9 | 5.9 | 5.95 | 5.9 | 276,000 |
| July 22, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.88 | 69,501 |
| July 21, 2025 | 5.97 | 5.88 | 5.88 | 5.97 | 5.83 | 138,000 |
| July 18, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 250,000 |
| July 17, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.83 | 48,500 |
| July 16, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.83 | 50,000 |
| July 15, 2025 | 5.85 | 5.84 | 5.84 | 5.86 | 5.84 | 183,001 |
| July 14, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.82 | 194,500 |
| July 11, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.82 | 135,000 |
| July 10, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.82 | 83,500 |
| July 09, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.82 | 38,000 |
| July 08, 2025 | 5.9 | 5.83 | 5.83 | 5.9 | 5.83 | 63,500 |
| July 07, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 59,000 |
| July 04, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.83 | 100,000 |
| July 03, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.86 | 218,500 |
| July 02, 2025 | 5.85 | 5.9 | 5.9 | 5.9 | 5.85 | 183,000 |
| June 30, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.85 | 23,000 |
| June 27, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.86 | 17,000 |
| June 26, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.86 | 75,000 |
| June 25, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.86 | 172,000 |
| June 24, 2025 | 5.89 | 5.88 | 5.88 | 5.89 | 5.88 | 14,500 |
| June 23, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.88 | 36,500 |
| June 20, 2025 | 5.87 | 5.89 | 5.9 | 5.9 | 5.87 | 80,500 |
| June 19, 2025 | 5.91 | 5.87 | 5.87 | 5.91 | 5.87 | 40,000 |
| June 18, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.9 | 66,500 |
| June 17, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.9 | 65,500 |
| June 16, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.9 | 102,000 |
| June 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.9 | 28,000 |