7.65
-0.05(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.59 | 105.02M |
| December 03, 2025 | 7.75 | 7.7 | 7.7 | 7.87 | 7.66 | 62.53M |
| December 02, 2025 | 7.81 | 7.79 | 7.79 | 7.87 | 7.75 | 68.81M |
| December 01, 2025 | 7.88 | 7.85 | 7.85 | 7.91 | 7.78 | 92.86M |
| November 28, 2025 | 8.1 | 7.91 | 7.91 | 8.1 | 7.91 | 66.1M |
| November 27, 2025 | 7.95 | 8.04 | 8.04 | 8.12 | 7.93 | 70.76M |
| November 26, 2025 | 7.9 | 7.95 | 7.95 | 8.32 | 7.81 | 147.24M |
| November 25, 2025 | 7.67 | 7.8 | 7.8 | 7.95 | 7.64 | 126.31M |
| November 24, 2025 | 7.46 | 7.56 | 7.56 | 7.64 | 7.32 | 91.49M |
| November 21, 2025 | 7.58 | 7.38 | 7.38 | 7.6 | 7.22 | 157.59M |
| November 20, 2025 | 7.61 | 7.72 | 7.72 | 7.78 | 7.57 | 64.2M |
| November 19, 2025 | 7.69 | 7.57 | 7.57 | 7.71 | 7.5 | 55.65M |
| November 18, 2025 | 7.76 | 7.73 | 7.73 | 7.93 | 7.66 | 59.42M |
| November 17, 2025 | 7.98 | 7.87 | 7.87 | 8 | 7.77 | 63.84M |
| November 14, 2025 | 7.82 | 7.94 | 7.94 | 8.07 | 7.82 | 82.62M |
| November 13, 2025 | 7.75 | 7.95 | 7.95 | 8.04 | 7.69 | 156.67M |
| November 12, 2025 | 7.62 | 7.66 | 7.66 | 7.82 | 7.57 | 107.95M |
| November 11, 2025 | 7.63 | 7.56 | 7.56 | 7.66 | 7.44 | 60.23M |
| November 10, 2025 | 7.38 | 7.58 | 7.58 | 7.65 | 7.33 | 98.47M |
| November 07, 2025 | 7.52 | 7.38 | 7.38 | 7.52 | 7.33 | 77.1M |
| November 06, 2025 | 7.42 | 7.55 | 7.55 | 7.59 | 7.37 | 78.73M |
| November 05, 2025 | 7.13 | 7.37 | 7.37 | 7.47 | 7.08 | 136.27M |
| November 04, 2025 | 7.64 | 7.35 | 7.35 | 7.71 | 7.34 | 144.26M |
| November 03, 2025 | 7.52 | 7.69 | 7.69 | 7.79 | 7.47 | 162.71M |
| October 31, 2025 | 7.47 | 7.65 | 7.65 | 7.8 | 7.36 | 227.49M |
| October 30, 2025 | 7.73 | 7.47 | 7.47 | 7.75 | 7.35 | 200.38M |
| October 28, 2025 | 7.8 | 7.69 | 7.69 | 7.83 | 7.61 | 142.71M |
| October 27, 2025 | 7.98 | 7.78 | 7.78 | 8 | 7.72 | 309.14M |
| October 24, 2025 | 8.21 | 7.89 | 7.89 | 8.21 | 7.83 | 265.65M |
| October 23, 2025 | 8.44 | 8.21 | 8.21 | 8.44 | 7.98 | 230.15M |
| October 22, 2025 | 9 | 8.46 | 8.46 | 9 | 8.28 | 249.53M |
| October 21, 2025 | 9.14 | 8.92 | 8.92 | 9.14 | 8.87 | 70M |
| October 20, 2025 | 9.04 | 9.02 | 9.02 | 9.09 | 8.85 | 87.81M |
| October 17, 2025 | 9.32 | 8.76 | 8.76 | 9.34 | 8.7 | 136.73M |
| October 16, 2025 | 9.01 | 9.27 | 9.13 | 9.45 | 9 | 102.59M |
| October 15, 2025 | 8.95 | 9.1 | 8.96 | 9.15 | 8.64 | 126.01M |
| October 14, 2025 | 9.64 | 8.79 | 8.66 | 9.74 | 8.65 | 246.55M |
| October 13, 2025 | 9.2 | 9.46 | 9.32 | 9.48 | 9.11 | 146.06M |
| October 10, 2025 | 9.36 | 9.53 | 9.39 | 9.77 | 9.3 | 99.12M |
| October 09, 2025 | 9.79 | 9.4 | 9.26 | 9.8 | 9.28 | 134.96M |
| October 08, 2025 | 9.72 | 9.82 | 9.82 | 9.84 | 9.55 | 36.1M |
| October 03, 2025 | 9.65 | 9.7 | 9.7 | 9.75 | 9.55 | 36.93M |
| October 02, 2025 | 9.37 | 9.65 | 9.65 | 9.69 | 9.33 | 88.72M |
| September 30, 2025 | 9.32 | 9.37 | 9.37 | 9.43 | 9.15 | 115.81M |
| September 29, 2025 | 9.12 | 9.32 | 9.32 | 9.4 | 8.92 | 124.55M |
| September 26, 2025 | 9.2 | 9.09 | 9.09 | 9.24 | 8.97 | 168.28M |
| September 25, 2025 | 9.42 | 9.3 | 9.3 | 9.53 | 9.24 | 133.69M |
| September 24, 2025 | 9.4 | 9.45 | 9.45 | 9.59 | 9.31 | 119.18M |
| September 23, 2025 | 9.95 | 9.47 | 9.47 | 10.05 | 9.39 | 252.68M |
| September 22, 2025 | 9.97 | 9.94 | 9.94 | 10.17 | 9.76 | 124.92M |
| September 19, 2025 | 10.15 | 9.94 | 9.94 | 10.29 | 9.79 | 140.44M |
| September 18, 2025 | 9.95 | 10.14 | 10.14 | 10.39 | 9.88 | 160.31M |
| September 17, 2025 | 10.28 | 10.01 | 10.01 | 10.32 | 9.85 | 225.2M |
| September 16, 2025 | 10.74 | 10.28 | 10.28 | 10.93 | 10.06 | 150.05M |
| September 15, 2025 | 10.37 | 10.54 | 10.54 | 10.81 | 10.2 | 129.81M |
| September 12, 2025 | 10.47 | 10.35 | 10.35 | 10.54 | 10.12 | 153.66M |
| September 11, 2025 | 9.9 | 10.12 | 10.12 | 10.38 | 9.37 | 461.58M |
| September 10, 2025 | 11.36 | 10.94 | 10.94 | 11.36 | 10.86 | 135.13M |
| September 09, 2025 | 11.26 | 11.12 | 11.12 | 11.63 | 11.02 | 131.05M |
| September 08, 2025 | 11.22 | 11.48 | 11.48 | 11.53 | 10.9 | 153.11M |