7.27
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.25 | 7.27 | 7.27 | 7.36 | 7.24 | 37.62M |
| August 15, 2025 | 7.37 | 7.27 | 7.27 | 7.37 | 7.14 | 69.08M |
| August 14, 2025 | 7.57 | 7.4 | 7.4 | 7.66 | 7.38 | 30.8M |
| August 13, 2025 | 7.63 | 7.56 | 7.56 | 7.65 | 7.51 | 27.44M |
| August 12, 2025 | 7.49 | 7.63 | 7.63 | 7.63 | 7.45 | 23.25M |
| August 11, 2025 | 7.51 | 7.49 | 7.49 | 7.53 | 7.38 | 23.76M |
| August 08, 2025 | 7.56 | 7.52 | 7.52 | 7.56 | 7.46 | 13.12M |
| August 07, 2025 | 7.47 | 7.52 | 7.52 | 7.57 | 7.38 | 21.1M |
| August 06, 2025 | 7.61 | 7.44 | 7.44 | 7.67 | 7.41 | 28.93M |
| August 05, 2025 | 7.35 | 7.59 | 7.59 | 7.61 | 7.34 | 36.18M |
| August 04, 2025 | 7.28 | 7.36 | 7.36 | 7.42 | 7.25 | 14.86M |
| August 01, 2025 | 7.3 | 7.29 | 7.29 | 7.4 | 7.21 | 32.79M |
| July 31, 2025 | 7.27 | 7.31 | 7.31 | 7.35 | 7.21 | 52.67M |
| July 30, 2025 | 7.35 | 7.34 | 7.34 | 7.43 | 7.26 | 42.62M |
| July 29, 2025 | 7.43 | 7.35 | 7.35 | 7.52 | 7.31 | 34.46M |
| July 28, 2025 | 7.5 | 7.51 | 7.51 | 7.65 | 7.45 | 43.12M |
| July 25, 2025 | 7.6 | 7.5 | 7.5 | 7.61 | 7.46 | 46.65M |
| July 24, 2025 | 7.69 | 7.63 | 7.63 | 7.74 | 7.57 | 78.24M |
| July 23, 2025 | 7.55 | 7.66 | 7.66 | 7.66 | 7.5 | 66.22M |
| July 22, 2025 | 7.62 | 7.5 | 7.5 | 7.67 | 7.4 | 81.47M |
| July 21, 2025 | 7.58 | 7.62 | 7.62 | 7.64 | 7.47 | 43.93M |
| July 18, 2025 | 7.51 | 7.58 | 7.58 | 7.66 | 7.5 | 50.59M |
| July 17, 2025 | 7.57 | 7.51 | 7.51 | 7.63 | 7.45 | 40.61M |
| July 16, 2025 | 7.65 | 7.57 | 7.57 | 7.68 | 7.49 | 60.77M |
| July 15, 2025 | 7.96 | 7.65 | 7.65 | 8 | 7.64 | 60.8M |
| July 14, 2025 | 7.83 | 7.96 | 7.96 | 8.12 | 7.81 | 53.34M |
| July 11, 2025 | 8 | 7.83 | 7.83 | 8.05 | 7.82 | 46.29M |
| July 10, 2025 | 7.7 | 8 | 8 | 8.05 | 7.7 | 66.38M |
| July 09, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.63 | 37.91M |
| July 08, 2025 | 7.88 | 7.78 | 7.78 | 7.89 | 7.75 | 48.98M |
| July 07, 2025 | 7.76 | 7.84 | 7.84 | 7.84 | 7.7 | 34.56M |
| July 04, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.63 | 42.04M |
| July 03, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.55 | 44.73M |
| July 02, 2025 | 7.59 | 7.69 | 7.69 | 7.78 | 7.5 | 70.49M |
| June 30, 2025 | 7.63 | 7.48 | 7.48 | 7.63 | 7.4 | 88.03M |
| June 27, 2025 | 7.76 | 7.66 | 7.66 | 7.83 | 7.58 | 105.12M |
| June 26, 2025 | 7.81 | 7.76 | 7.76 | 7.83 | 7.72 | 62.62M |
| June 25, 2025 | 7.7 | 7.81 | 7.81 | 7.85 | 7.53 | 72.91M |
| June 24, 2025 | 7.85 | 7.87 | 7.68 | 7.95 | 7.8 | 76.72M |
| June 23, 2025 | 7.79 | 7.82 | 7.63 | 7.88 | 7.67 | 54.15M |
| June 20, 2025 | 7.75 | 7.82 | 7.82 | 7.97 | 7.71 | 94.72M |
| June 19, 2025 | 7.76 | 7.75 | 7.75 | 7.88 | 7.67 | 112.75M |
| June 18, 2025 | 7.6 | 7.76 | 7.76 | 7.79 | 7.6 | 68.34M |
| June 17, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.5 | 60.52M |
| June 16, 2025 | 7.45 | 7.55 | 7.55 | 7.6 | 7.4 | 58.85M |
| June 13, 2025 | 7.35 | 7.49 | 7.49 | 7.49 | 7.33 | 69.14M |
| June 12, 2025 | 7.41 | 7.38 | 7.38 | 7.5 | 7.38 | 42M |
| June 11, 2025 | 7.25 | 7.41 | 7.41 | 7.42 | 7.25 | 57.91M |
| June 10, 2025 | 7.16 | 7.27 | 7.27 | 7.32 | 7.16 | 64.64M |
| June 09, 2025 | 7.24 | 7.22 | 7.22 | 7.26 | 7.07 | 66.19M |
| June 06, 2025 | 7.17 | 7.21 | 7.21 | 7.3 | 7.15 | 64.6M |
| June 05, 2025 | 7.13 | 7.17 | 7.17 | 7.24 | 7.11 | 49.63M |
| June 04, 2025 | 7.13 | 7.1 | 7.1 | 7.17 | 7.06 | 71.39M |
| June 03, 2025 | 6.8 | 7.13 | 7.13 | 7.14 | 6.8 | 85.15M |
| June 02, 2025 | 6.91 | 6.76 | 6.76 | 6.91 | 6.63 | 25.73M |
| May 30, 2025 | 6.79 | 6.91 | 6.91 | 6.93 | 6.78 | 138.12M |
| May 29, 2025 | 6.65 | 6.79 | 6.79 | 6.83 | 6.65 | 37.67M |
| May 28, 2025 | 6.68 | 6.69 | 6.69 | 6.75 | 6.58 | 55.02M |
| May 27, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.61 | 43.06M |
| May 26, 2025 | 6.75 | 6.65 | 6.65 | 6.8 | 6.61 | 23.92M |