7.09
+0.05(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.98 | 7.04 | 7.04 | 7.05 | 6.88 | 21.74M |
| September 04, 2025 | 6.93 | 6.97 | 6.97 | 7 | 6.81 | 30.63M |
| September 03, 2025 | 7 | 6.94 | 6.94 | 7.06 | 6.88 | 21.13M |
| September 02, 2025 | 6.83 | 7 | 7 | 7.11 | 6.81 | 45.2M |
| September 01, 2025 | 6.98 | 6.87 | 6.87 | 7.06 | 6.83 | 39.93M |
| August 29, 2025 | 7.12 | 6.96 | 6.96 | 7.27 | 6.96 | 39.28M |
| August 28, 2025 | 6.89 | 7.08 | 7.08 | 7.13 | 6.88 | 55.51M |
| August 27, 2025 | 7 | 6.86 | 6.86 | 7.03 | 6.8 | 45.08M |
| August 26, 2025 | 7.11 | 6.98 | 6.98 | 7.17 | 6.96 | 53.21M |
| August 25, 2025 | 7.25 | 7.1 | 7.1 | 7.25 | 7.06 | 78.82M |
| August 22, 2025 | 7.35 | 7.22 | 7.22 | 7.36 | 7.14 | 40.32M |
| August 21, 2025 | 7.4 | 7.32 | 7.32 | 7.4 | 7.28 | 31.85M |
| August 20, 2025 | 7.24 | 7.35 | 7.35 | 7.4 | 7.23 | 31.24M |
| August 19, 2025 | 7.27 | 7.26 | 7.26 | 7.33 | 7.22 | 25.5M |
| 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 |
