7.18
+0.02(+0.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.17 | 7.19 | 7.19 | 7.21 | 7.06 | 39.82M |
| December 03, 2025 | 7.24 | 7.16 | 7.16 | 7.26 | 7.11 | 24.26M |
| December 02, 2025 | 7.17 | 7.24 | 7.24 | 7.25 | 7.12 | 30.36M |
| December 01, 2025 | 7.19 | 7.17 | 7.17 | 7.25 | 7.06 | 29.79M |
| November 28, 2025 | 7.3 | 7.17 | 7.17 | 7.34 | 7.14 | 25.73M |
| November 27, 2025 | 7.36 | 7.28 | 7.28 | 7.42 | 7.28 | 19.39M |
| November 26, 2025 | 7.45 | 7.39 | 7.39 | 7.52 | 7.36 | 16.79M |
| November 25, 2025 | 7.28 | 7.42 | 7.42 | 7.48 | 7.25 | 22.65M |
| November 24, 2025 | 7.28 | 7.28 | 7.28 | 7.33 | 7.18 | 57.87M |
| November 21, 2025 | 7.28 | 7.27 | 7.27 | 7.4 | 7.23 | 31.91M |
| November 20, 2025 | 7.38 | 7.35 | 7.35 | 7.43 | 7.3 | 20.85M |
| November 19, 2025 | 7.31 | 7.32 | 7.32 | 7.4 | 7.27 | 35.61M |
| November 18, 2025 | 7.57 | 7.31 | 7.31 | 7.57 | 7.28 | 20.82M |
| November 17, 2025 | 7.55 | 7.49 | 7.49 | 7.57 | 7.38 | 12.15M |
| November 14, 2025 | 7.53 | 7.53 | 7.53 | 7.6 | 7.48 | 20.63M |
| November 13, 2025 | 7.6 | 7.62 | 7.62 | 7.64 | 7.52 | 18.87M |
| November 12, 2025 | 7.55 | 7.58 | 7.58 | 7.64 | 7.54 | 23.02M |
| November 11, 2025 | 7.56 | 7.55 | 7.55 | 7.58 | 7.45 | 18.21M |
| November 10, 2025 | 7.39 | 7.55 | 7.55 | 7.56 | 7.31 | 30.33M |
| November 07, 2025 | 7.32 | 7.38 | 7.38 | 7.4 | 7.29 | 15.86M |
| November 06, 2025 | 7.3 | 7.29 | 7.29 | 7.37 | 7.23 | 20.01M |
| November 05, 2025 | 7.37 | 7.33 | 7.33 | 7.41 | 7.26 | 20.6M |
| November 04, 2025 | 7.28 | 7.4 | 7.4 | 7.55 | 7.28 | 80.13M |
| November 03, 2025 | 7.15 | 7.32 | 7.32 | 7.39 | 7.15 | 55.05M |
| October 31, 2025 | 7.45 | 7.41 | 7.2 | 7.53 | 7.33 | 59.23M |
| October 30, 2025 | 7.5 | 7.5 | 7.29 | 7.6 | 7.46 | 42.01M |
| October 28, 2025 | 7.55 | 7.53 | 7.32 | 7.59 | 7.46 | 23.32M |
| October 27, 2025 | 7.52 | 7.58 | 7.37 | 7.61 | 7.43 | 27.1M |
| October 24, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.45 | 20.26M |
| October 23, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.41 | 31.15M |
| October 22, 2025 | 7.34 | 7.43 | 7.43 | 7.44 | 7.27 | 21.83M |
| October 21, 2025 | 7.19 | 7.34 | 7.34 | 7.35 | 7.19 | 25.71M |
| October 20, 2025 | 7.22 | 7.17 | 7.17 | 7.23 | 7.07 | 33.65M |
| October 17, 2025 | 7.29 | 7.16 | 7.16 | 7.35 | 7.13 | 33.3M |
| October 16, 2025 | 7.03 | 7.29 | 7.29 | 7.31 | 7.03 | 34.18M |
| October 15, 2025 | 7.05 | 7.08 | 7.08 | 7.18 | 7.04 | 51.61M |
| October 14, 2025 | 6.81 | 7.02 | 7.02 | 7.06 | 6.78 | 48.03M |
| October 13, 2025 | 6.71 | 6.82 | 6.82 | 6.83 | 6.55 | 42.65M |
| October 10, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.66 | 25.1M |
| October 09, 2025 | 6.61 | 6.7 | 6.7 | 6.73 | 6.56 | 20.57M |
| October 08, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.52 | 13.14M |
| October 06, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.61 | 4.08M |
| October 03, 2025 | 6.69 | 6.65 | 6.65 | 6.71 | 6.62 | 6.3M |
| October 02, 2025 | 6.63 | 6.69 | 6.69 | 6.72 | 6.63 | 6.81M |
| September 30, 2025 | 6.78 | 6.69 | 6.69 | 6.79 | 6.65 | 32.43M |
| September 29, 2025 | 6.77 | 6.76 | 6.76 | 6.79 | 6.66 | 25.16M |
| September 26, 2025 | 6.6 | 6.73 | 6.73 | 6.78 | 6.54 | 36.26M |
| September 25, 2025 | 6.78 | 6.61 | 6.61 | 6.83 | 6.56 | 38.07M |
| September 24, 2025 | 6.87 | 6.8 | 6.8 | 6.93 | 6.73 | 31.08M |
| September 23, 2025 | 6.85 | 6.83 | 6.83 | 6.95 | 6.81 | 24.82M |
| September 22, 2025 | 6.93 | 6.87 | 6.87 | 6.97 | 6.83 | 29.48M |
| September 19, 2025 | 6.89 | 6.93 | 6.93 | 6.99 | 6.83 | 47.21M |
| September 18, 2025 | 7 | 6.89 | 6.89 | 7.03 | 6.81 | 29.1M |
| September 17, 2025 | 7.1 | 7.02 | 7.02 | 7.16 | 6.98 | 35.06M |
| September 16, 2025 | 7.17 | 7.07 | 7.07 | 7.21 | 7.04 | 34.97M |
| September 15, 2025 | 7.28 | 7.17 | 7.17 | 7.28 | 7.12 | 33.52M |
| September 12, 2025 | 7.33 | 7.27 | 7.27 | 7.37 | 7.2 | 30.2M |
| September 11, 2025 | 7.3 | 7.32 | 7.32 | 7.48 | 7.26 | 44.36M |
| September 10, 2025 | 7.14 | 7.35 | 7.35 | 7.38 | 7.14 | 29.27M |
| September 09, 2025 | 7.07 | 7.19 | 7.19 | 7.2 | 7.04 | 33.25M |