7.70
-0.07(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.72 | 7.7 | 7.7 | 7.73 | 7.5 | 105,000 |
| December 03, 2025 | 7.81 | 7.77 | 7.77 | 7.87 | 7.6 | 115,000 |
| December 02, 2025 | 7.81 | 7.87 | 7.87 | 7.92 | 7.81 | 64,500 |
| December 01, 2025 | 7.79 | 7.78 | 7.78 | 7.8 | 7.78 | 19,000 |
| November 28, 2025 | 7.99 | 7.8 | 7.8 | 8.01 | 7.8 | 18,000 |
| November 27, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.82 | 39,500 |
| November 26, 2025 | 7.92 | 7.86 | 7.86 | 7.92 | 7.85 | 11,500 |
| November 25, 2025 | 7.92 | 7.93 | 7.93 | 7.93 | 7.79 | 25,000 |
| November 24, 2025 | 7.7 | 7.85 | 7.85 | 7.85 | 7.69 | 62,500 |
| November 21, 2025 | 7.85 | 7.66 | 7.66 | 7.85 | 7.66 | 138,500 |
| November 20, 2025 | 7.96 | 7.92 | 7.92 | 8.03 | 7.88 | 22,500 |
| November 19, 2025 | 7.9 | 7.98 | 7.98 | 8 | 7.9 | 48,000 |
| November 18, 2025 | 8 | 7.9 | 7.9 | 8 | 7.88 | 48,000 |
| November 17, 2025 | 7.89 | 7.94 | 7.94 | 7.95 | 7.87 | 48,500 |
| November 14, 2025 | 8 | 7.89 | 7.89 | 8.04 | 7.8 | 31,500 |
| November 13, 2025 | 8.07 | 8.06 | 8.06 | 8.07 | 7.95 | 37,000 |
| November 12, 2025 | 8.02 | 8.07 | 8.07 | 8.07 | 7.93 | 42,000 |
| November 11, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 7.79 | 61,000 |
| November 10, 2025 | 7.93 | 8 | 8 | 8.01 | 7.92 | 75,500 |
| November 07, 2025 | 7.9 | 7.95 | 7.95 | 7.95 | 7.89 | 16,500 |
| November 06, 2025 | 8.04 | 7.9 | 7.9 | 8.04 | 7.85 | 130,000 |
| November 05, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.91 | 38,000 |
| November 04, 2025 | 7.7 | 7.95 | 7.95 | 7.98 | 7.52 | 184,000 |
| November 03, 2025 | 7.78 | 7.7 | 7.7 | 7.9 | 7.65 | 247,500 |
| October 31, 2025 | 8 | 7.8 | 7.8 | 8 | 7.8 | 163,000 |
| October 30, 2025 | 8.1 | 8 | 8 | 8.1 | 7.91 | 51,000 |
| October 28, 2025 | 8.2 | 8.17 | 8.17 | 8.2 | 8 | 56,000 |
| October 27, 2025 | 8.21 | 8.2 | 8.2 | 8.35 | 8.01 | 99,500 |
| October 26, 2025 | 8.21 | 8.2 | 8.2 | 8.35 | 8.01 | 99,500 |
| October 24, 2025 | 8.68 | 8.21 | 8.21 | 8.68 | 8.1 | 86,000 |
| October 23, 2025 | 8.2 | 8.26 | 8.26 | 8.26 | 8.1 | 86,000 |
| October 22, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.25 | 48,500 |
| October 21, 2025 | 8.35 | 8.34 | 8.34 | 8.42 | 8.3 | 124,000 |
| October 20, 2025 | 8.24 | 8.27 | 8.27 | 8.47 | 8.11 | 51,500 |
| October 17, 2025 | 8.07 | 8.24 | 8.24 | 8.58 | 8.07 | 49,000 |
| October 16, 2025 | 8.33 | 8.34 | 8.34 | 8.39 | 8.2 | 89,000 |
| October 15, 2025 | 8.08 | 8.42 | 8.42 | 8.56 | 8.08 | 193,000 |
| October 14, 2025 | 8.06 | 8.06 | 8.06 | 8.38 | 7.91 | 162,500 |
| October 13, 2025 | 8 | 8.06 | 8.06 | 8.1 | 7.71 | 54,000 |
| October 10, 2025 | 8.05 | 8.04 | 8.04 | 8.1 | 7.71 | 38,500 |
| October 09, 2025 | 8.49 | 8.1 | 8.1 | 8.5 | 7.93 | 276,500 |
| October 08, 2025 | 8.32 | 8.44 | 8.44 | 8.54 | 8.12 | 283,000 |
| October 06, 2025 | 7.83 | 8.32 | 8.32 | 8.34 | 7.79 | 198,000 |
| October 03, 2025 | 7.75 | 7.78 | 7.78 | 7.83 | 7.75 | 18,500 |
| October 02, 2025 | 7.7 | 7.83 | 7.83 | 7.89 | 7.7 | 76,500 |
| September 30, 2025 | 7.6 | 7.7 | 7.7 | 7.77 | 7.6 | 162,000 |
| September 29, 2025 | 7.81 | 7.61 | 7.61 | 7.81 | 7.6 | 293,000 |
| September 26, 2025 | 7.6 | 7.81 | 7.86 | 7.86 | 7.3 | 285,000 |
| September 25, 2025 | 7.85 | 7.84 | 7.84 | 7.99 | 7.5 | 142,000 |
| September 24, 2025 | 7.66 | 7.85 | 7.85 | 7.85 | 7.65 | 116,000 |
| September 23, 2025 | 7.47 | 7.66 | 7.66 | 7.66 | 7.28 | 89,000 |
| September 22, 2025 | 7.56 | 7.5 | 7.5 | 7.64 | 7.49 | 140,500 |
| September 19, 2025 | 7.6 | 7.64 | 7.64 | 7.8 | 7.51 | 177,500 |
| September 18, 2025 | 7.28 | 7.53 | 7.53 | 7.8 | 7.28 | 462,000 |
| September 17, 2025 | 7.07 | 7.28 | 7.28 | 7.28 | 7.07 | 160,500 |
| September 16, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.08 | 174,500 |
| September 15, 2025 | 7.13 | 7.16 | 7.16 | 7.16 | 7.12 | 73,500 |
| September 12, 2025 | 7.15 | 7.15 | 7.15 | 7.19 | 7.07 | 176,500 |
| September 11, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.17 | 103,500 |
| September 10, 2025 | 7.1 | 7.2 | 7.2 | 7.2 | 7.06 | 264,500 |