7.27
-0.06(-0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.36 | 7.27 | 7.27 | 7.36 | 7.27 | 86,000 |
| August 15, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 22,000 |
| August 14, 2025 | 7.3 | 7.33 | 7.33 | 7.33 | 7.29 | 30,000 |
| August 13, 2025 | 7.31 | 7.3 | 7.3 | 7.35 | 7.28 | 44,000 |
| August 12, 2025 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 34,000 |
| August 11, 2025 | 7.3 | 7.32 | 7.32 | 7.32 | 7.3 | 28,000 |
| August 08, 2025 | 7.28 | 7.3 | 7.3 | 7.3 | 7.28 | 14,000 |
| August 07, 2025 | 7.29 | 7.28 | 7.28 | 7.29 | 7.27 | 26,583 |
| August 06, 2025 | 7.27 | 7.3 | 7.3 | 7.3 | 7.22 | 132,000 |
| August 05, 2025 | 7.29 | 7.21 | 7.21 | 7.29 | 7.2 | 14,000 |
| August 04, 2025 | 7.29 | 7.15 | 7.15 | 7.39 | 7.15 | 154,000 |
| August 01, 2025 | 7.34 | 7.32 | 7.32 | 7.34 | 7.32 | 40,000 |
| July 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.3 | 66,000 |
| July 30, 2025 | 7.33 | 7.35 | 7.35 | 7.37 | 7.33 | 60,000 |
| July 29, 2025 | 7.4 | 7.37 | 7.37 | 7.41 | 7.35 | 104,000 |
| July 28, 2025 | 7.34 | 7.4 | 7.4 | 7.49 | 7.32 | 158,000 |
| July 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.3 | 70,000 |
| July 24, 2025 | 7.37 | 7.34 | 7.34 | 7.37 | 7.33 | 94,000 |
| July 23, 2025 | 7.29 | 7.36 | 7.36 | 7.36 | 7.24 | 208,000 |
| July 22, 2025 | 7.11 | 7.19 | 7.19 | 7.2 | 7.09 | 146,220 |
| July 21, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 7.02 | 176,000 |
| July 18, 2025 | 7.08 | 7.02 | 7.02 | 7.08 | 7.01 | 40,000 |
| July 17, 2025 | 7 | 7.05 | 7.05 | 7.07 | 7 | 56,000 |
| July 16, 2025 | 7.03 | 7.05 | 7.05 | 7.06 | 7.03 | 40,000 |
| July 15, 2025 | 7.11 | 7.07 | 7.07 | 7.11 | 7.04 | 66,000 |
| July 14, 2025 | 7.07 | 7.04 | 7.04 | 7.14 | 7.04 | 122,000 |
| July 11, 2025 | 7.03 | 7.07 | 7.07 | 7.07 | 6.99 | 64,000 |
| July 10, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.96 | 34,000 |
| July 09, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.9 | 118,000 |
| July 08, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.9 | 192,224 |
| July 07, 2025 | 7.05 | 7.05 | 7.05 | 7.11 | 7 | 74,000 |
| July 04, 2025 | 7.3 | 7.3 | 7.05 | 7.33 | 7.28 | 104,205 |
| July 03, 2025 | 7.35 | 7.31 | 7.06 | 7.37 | 7.28 | 190,000 |
| July 02, 2025 | 7.28 | 7.35 | 7.1 | 7.4 | 7.21 | 186,000 |
| June 30, 2025 | 7.41 | 7.3 | 7.05 | 7.44 | 7.21 | 174,000 |
| June 27, 2025 | 7.25 | 7.41 | 7.16 | 7.65 | 7.25 | 594,000 |
| June 26, 2025 | 7.2 | 7.16 | 6.91 | 7.2 | 7.02 | 168,000 |
| June 25, 2025 | 6.93 | 7.21 | 6.96 | 7.3 | 6.93 | 368,950 |
| June 24, 2025 | 7 | 6.95 | 6.71 | 7.02 | 6.94 | 58,000 |
| June 23, 2025 | 7 | 6.93 | 6.69 | 7 | 6.9 | 100,000 |
| June 20, 2025 | 6.85 | 6.9 | 6.9 | 6.92 | 6.85 | 88,268 |
| June 19, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.8 | 120,000 |
| June 18, 2025 | 6.73 | 6.85 | 6.85 | 6.85 | 6.7 | 114,000 |
| June 17, 2025 | 6.82 | 6.72 | 6.72 | 6.82 | 6.68 | 116,000 |
| June 16, 2025 | 6.81 | 6.82 | 6.82 | 7 | 6.69 | 734,000 |
| June 13, 2025 | 6.78 | 6.94 | 6.94 | 6.94 | 6.78 | 152,000 |
| June 12, 2025 | 6.64 | 6.78 | 6.78 | 6.8 | 6.64 | 144,000 |
| June 11, 2025 | 6.61 | 6.63 | 6.63 | 6.63 | 6.58 | 124,000 |
| June 10, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.53 | 164,000 |
| June 09, 2025 | 6.49 | 6.62 | 6.62 | 6.62 | 6.46 | 314,200 |
| June 06, 2025 | 6.47 | 6.48 | 6.48 | 6.48 | 6.43 | 37,240 |
| June 05, 2025 | 6.44 | 6.46 | 6.46 | 6.46 | 6.42 | 86,000 |
| June 04, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.4 | 48,000 |
| June 03, 2025 | 6.38 | 6.42 | 6.42 | 6.43 | 6.35 | 234,000 |
| June 02, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.3 | 46,000 |
| May 30, 2025 | 6.38 | 6.35 | 6.35 | 6.38 | 6.3 | 54,000 |
| May 29, 2025 | 6.4 | 6.38 | 6.38 | 6.41 | 6.32 | 302,000 |
| May 28, 2025 | 6.38 | 6.42 | 6.42 | 6.47 | 6.35 | 332,000 |
| May 27, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.3 | 206,000 |
| May 26, 2025 | 6.4 | 6.36 | 6.36 | 6.4 | 6.36 | 45,200 |