7.24
+0.01(+0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.38 | 7.24 | 7.24 | 7.4 | 7.24 | 391,874 |
| December 23, 2025 | 7.25 | 7.23 | 7.23 | 7.25 | 7.22 | 54,000 |
| December 22, 2025 | 7.22 | 7.23 | 7.23 | 7.3 | 7.18 | 214,000 |
| December 19, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.16 | 28,478 |
| December 18, 2025 | 7.05 | 7.25 | 7.25 | 7.25 | 7.05 | 72,000 |
| December 17, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.13 | 100,000 |
| December 16, 2025 | 7.29 | 7.14 | 7.14 | 7.3 | 7.1 | 204,000 |
| December 15, 2025 | 7.4 | 7.18 | 7.18 | 7.4 | 7.18 | 736,000 |
| December 12, 2025 | 7.39 | 7.4 | 7.4 | 7.4 | 7.38 | 18,000 |
| December 11, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.33 | 46,000 |
| December 10, 2025 | 7.4 | 7.38 | 7.38 | 7.4 | 7.35 | 42,000 |
| December 09, 2025 | 7.45 | 7.41 | 7.41 | 7.45 | 7.41 | 32,000 |
| December 08, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.4 | 26,000 |
| December 05, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.32 | 126,158 |
| December 04, 2025 | 7.41 | 7.42 | 7.42 | 7.47 | 7.4 | 34,000 |
| December 03, 2025 | 7.46 | 7.42 | 7.42 | 7.54 | 7.4 | 238,000 |
| December 02, 2025 | 7.49 | 7.46 | 7.46 | 7.49 | 7.41 | 26,000 |
| December 01, 2025 | 7.46 | 7.48 | 7.48 | 7.48 | 7.35 | 310,100 |
| November 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 74,000 |
| November 27, 2025 | 7.46 | 7.45 | 7.45 | 7.47 | 7.42 | 46,000 |
| November 26, 2025 | 7.48 | 7.48 | 7.48 | 7.54 | 7.48 | 116,000 |
| November 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | 20,000 |
| November 24, 2025 | 7.41 | 7.46 | 7.46 | 7.49 | 7.41 | 64,000 |
| November 21, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.36 | 58,237 |
| November 20, 2025 | 7.49 | 7.48 | 7.48 | 7.49 | 7.43 | 46,000 |
| November 19, 2025 | 7.52 | 7.49 | 7.49 | 7.52 | 7.45 | 32,000 |
| November 18, 2025 | 7.51 | 7.52 | 7.52 | 7.52 | 7.47 | 40,000 |
| November 17, 2025 | 7.58 | 7.52 | 7.52 | 7.58 | 7.43 | 64,000 |
| November 14, 2025 | 7.67 | 7.56 | 7.56 | 7.67 | 7.52 | 44,000 |
| November 13, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.6 | 48,000 |
| November 12, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.6 | 220,000 |
| November 11, 2025 | 7.62 | 7.65 | 7.65 | 7.67 | 7.62 | 116,000 |
| November 10, 2025 | 7.67 | 7.64 | 7.64 | 7.67 | 7.62 | 82,000 |
| November 07, 2025 | 7.52 | 7.67 | 7.67 | 7.67 | 7.52 | 308,778 |
| November 06, 2025 | 7.53 | 7.63 | 7.63 | 7.63 | 7.53 | 274,000 |
| November 05, 2025 | 7.55 | 7.53 | 7.53 | 7.55 | 7.5 | 68,000 |
| November 04, 2025 | 7.58 | 7.55 | 7.55 | 7.58 | 7.51 | 106,000 |
| November 03, 2025 | 7.58 | 7.56 | 7.56 | 7.58 | 7.52 | 28,000 |
| October 31, 2025 | 7.56 | 7.57 | 7.57 | 7.59 | 7.49 | 142,000 |
| October 30, 2025 | 7.51 | 7.56 | 7.56 | 7.58 | 7.51 | 94,000 |
| October 28, 2025 | 7.6 | 7.51 | 7.51 | 7.63 | 7.5 | 86,000 |
| October 27, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.57 | 22,000 |
| October 24, 2025 | 7.62 | 7.58 | 7.58 | 7.66 | 7.58 | 68,000 |
| October 23, 2025 | 7.44 | 7.57 | 7.57 | 7.61 | 7.44 | 44,554 |
| October 22, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.56 | 76,000 |
| October 21, 2025 | 7.51 | 7.56 | 7.56 | 7.59 | 7.5 | 78,000 |
| October 20, 2025 | 7.45 | 7.55 | 7.55 | 7.56 | 7.45 | 90,000 |
| October 17, 2025 | 7.5 | 7.52 | 7.52 | 7.52 | 7.43 | 198,000 |
| October 16, 2025 | 7.66 | 7.56 | 7.56 | 7.67 | 7.48 | 256,000 |
| October 15, 2025 | 7.45 | 7.66 | 7.66 | 7.68 | 7.45 | 656,000 |
| October 14, 2025 | 7.68 | 7.66 | 7.41 | 7.77 | 7.62 | 314,000 |
| October 13, 2025 | 7.47 | 7.63 | 7.38 | 7.65 | 7.47 | 216,000 |
| October 10, 2025 | 7.48 | 7.63 | 7.38 | 7.65 | 7.48 | 130,000 |
| October 09, 2025 | 7.53 | 7.6 | 7.35 | 7.6 | 7.5 | 324,395 |
| October 08, 2025 | 7.54 | 7.52 | 7.27 | 7.54 | 7.47 | 139,113 |
| October 06, 2025 | 7.5 | 7.47 | 7.23 | 7.5 | 7.4 | 134,000 |
| October 03, 2025 | 7.5 | 7.5 | 7.5 | 7.52 | 7.43 | 122,000 |
| October 02, 2025 | 7.34 | 7.5 | 7.5 | 7.5 | 7.32 | 232,000 |
| September 30, 2025 | 7.16 | 7.34 | 7.34 | 7.34 | 7.16 | 134,000 |
| September 29, 2025 | 7.23 | 7.16 | 7.16 | 7.23 | 7.1 | 92,000 |
