7.68
+0.01(+0.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.67 | 7.68 | 7.68 | 7.78 | 7.64 | 37,500 |
| January 13, 2026 | 7.7 | 7.67 | 7.67 | 7.78 | 7.65 | 91,000 |
| January 12, 2026 | 7.76 | 7.5 | 7.5 | 7.76 | 7.5 | 51,000 |
| January 09, 2026 | 7.75 | 7.68 | 7.68 | 7.8 | 7.68 | 48,000 |
| January 08, 2026 | 7.99 | 7.75 | 7.75 | 8 | 7.61 | 68,000 |
| January 07, 2026 | 7.99 | 7.98 | 7.98 | 7.99 | 7.98 | 2,500 |
| January 06, 2026 | 7.81 | 8 | 8 | 8.05 | 7.8 | 91,500 |
| January 05, 2026 | 7.89 | 7.89 | 7.89 | 8 | 7.89 | 108,000 |
| January 02, 2026 | 8.02 | 7.89 | 7.89 | 8.02 | 7.88 | 24,500 |
| December 31, 2025 | 7.77 | 7.92 | 7.92 | 7.92 | 7.77 | 20,500 |
| December 30, 2025 | 7.83 | 7.78 | 7.78 | 7.88 | 7.71 | 33,000 |
| December 29, 2025 | 7.79 | 7.83 | 7.83 | 7.85 | 7.79 | 22,000 |
| December 24, 2025 | 7.9 | 7.98 | 7.98 | 7.98 | 7.85 | 4,000 |
| December 23, 2025 | 7.52 | 7.98 | 7.98 | 8 | 7.52 | 46,500 |
| December 22, 2025 | 7.9 | 7.98 | 7.98 | 8.08 | 7.79 | 80,000 |
| December 19, 2025 | 7.59 | 7.71 | 7.71 | 7.79 | 7.59 | 35,500 |
| December 18, 2025 | 7.69 | 7.59 | 7.59 | 7.7 | 7.58 | 37,500 |
| December 17, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.5 | 31,500 |
| December 16, 2025 | 7.72 | 7.63 | 7.63 | 7.72 | 7.62 | 53,000 |
| December 15, 2025 | 7.93 | 7.72 | 7.72 | 7.93 | 7.71 | 24,500 |
| December 12, 2025 | 7.9 | 7.87 | 7.87 | 7.95 | 7.7 | 37,000 |
| December 11, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.65 | 19,500 |
| December 10, 2025 | 7.65 | 7.68 | 7.68 | 7.68 | 7.56 | 49,500 |
| December 09, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 6,000 |
| December 08, 2025 | 7.69 | 7.74 | 7.74 | 7.74 | 7.69 | 30,500 |
| December 05, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0 |
| 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 |