7.18
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.2 | 7.18 | 7.18 | 7.26 | 7.03 | 6.08M |
| August 21, 2025 | 7.16 | 7.18 | 7.18 | 7.33 | 7.12 | 3.07M |
| August 20, 2025 | 7.35 | 7.13 | 7.13 | 7.35 | 7.12 | 4.55M |
| August 19, 2025 | 7.55 | 7.37 | 7.37 | 7.58 | 7.34 | 4.86M |
| August 18, 2025 | 7.47 | 7.54 | 7.54 | 7.62 | 7.38 | 6.17M |
| August 15, 2025 | 7.24 | 7.44 | 7.44 | 7.44 | 7.16 | 3.14M |
| August 14, 2025 | 7.51 | 7.22 | 7.22 | 7.6 | 7.22 | 7.73M |
| August 13, 2025 | 7.51 | 7.51 | 7.51 | 7.62 | 7.41 | 5.86M |
| August 12, 2025 | 7.42 | 7.5 | 7.5 | 7.5 | 7.3 | 5.5M |
| August 11, 2025 | 7.65 | 7.42 | 7.42 | 7.7 | 7.33 | 6.84M |
| August 08, 2025 | 7.65 | 7.65 | 7.65 | 7.78 | 7.54 | 4.32M |
| August 07, 2025 | 7.77 | 7.65 | 7.65 | 7.94 | 7.61 | 4.67M |
| August 06, 2025 | 7.64 | 7.77 | 7.77 | 7.92 | 7.6 | 6.66M |
| August 05, 2025 | 7.46 | 7.64 | 7.64 | 7.64 | 7.37 | 6.08M |
| August 04, 2025 | 7.18 | 7.44 | 7.44 | 7.48 | 7.17 | 5.31M |
| August 01, 2025 | 7.56 | 7.17 | 7.17 | 7.61 | 7.11 | 12.76M |
| July 31, 2025 | 7.69 | 7.48 | 7.48 | 7.77 | 7.45 | 10.21M |
| July 30, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.44 | 10.39M |
| July 29, 2025 | 7.43 | 7.68 | 7.68 | 7.71 | 7.32 | 10.81M |
| July 28, 2025 | 7.63 | 7.43 | 7.43 | 7.67 | 7.4 | 9.7M |
| July 25, 2025 | 7.76 | 7.6 | 7.6 | 7.95 | 7.54 | 11.35M |
| July 24, 2025 | 8.11 | 7.76 | 7.76 | 8.16 | 7.55 | 21.9M |
| July 23, 2025 | 8.69 | 8.05 | 8.05 | 8.7 | 8 | 29.18M |
| July 22, 2025 | 8.26 | 8.5 | 8.5 | 8.69 | 8 | 54.31M |
| July 21, 2025 | 6.81 | 7.86 | 7.86 | 7.99 | 6.68 | 96.38M |
| July 18, 2025 | 6 | 6.11 | 6.11 | 6.2 | 5.95 | 12.2M |
| July 17, 2025 | 5.63 | 6 | 6 | 6.07 | 5.63 | 10.7M |
| July 16, 2025 | 5.56 | 5.68 | 5.68 | 5.72 | 5.55 | 6.21M |
| July 15, 2025 | 5.82 | 5.6 | 5.6 | 5.9 | 5.52 | 11.16M |
| July 14, 2025 | 5.65 | 5.82 | 5.82 | 5.83 | 5.64 | 6.91M |
| July 11, 2025 | 6.01 | 5.66 | 5.66 | 6.05 | 5.65 | 9.91M |
| July 10, 2025 | 5.94 | 5.98 | 5.98 | 6.08 | 5.94 | 5.68M |
| July 09, 2025 | 6.15 | 5.92 | 5.92 | 6.15 | 5.9 | 4.54M |
| July 08, 2025 | 5.98 | 6.14 | 6.14 | 6.17 | 5.9 | 13.03M |
| July 07, 2025 | 5.94 | 5.9 | 5.9 | 6.03 | 5.86 | 2.59M |
| July 04, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | 2.35M |
| July 03, 2025 | 6 | 5.94 | 5.94 | 6.04 | 5.87 | 2.96M |
| July 02, 2025 | 5.95 | 5.93 | 5.93 | 6.02 | 5.83 | 4.38M |
| June 30, 2025 | 5.91 | 5.85 | 5.85 | 6.02 | 5.84 | 3.2M |
| June 27, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.75 | 6.31M |
| June 26, 2025 | 6.02 | 6.05 | 6.05 | 6.08 | 5.92 | 3.93M |
| June 25, 2025 | 6.17 | 6.02 | 6.02 | 6.29 | 5.95 | 3.91M |
| June 24, 2025 | 6.08 | 6.16 | 6.16 | 6.2 | 5.94 | 4.48M |
| June 23, 2025 | 6.07 | 6.11 | 6.11 | 6.12 | 5.98 | 2.94M |
| June 20, 2025 | 5.87 | 6.07 | 6.07 | 6.1 | 5.87 | 5.5M |
| June 19, 2025 | 6.15 | 5.87 | 5.87 | 6.18 | 5.84 | 8.3M |
| June 18, 2025 | 6.14 | 6.15 | 6.15 | 6.2 | 6.05 | 3.13M |
| June 17, 2025 | 6.3 | 6.09 | 6.09 | 6.35 | 6.04 | 4.52M |
| June 16, 2025 | 6.05 | 6.25 | 6.25 | 6.4 | 6.05 | 13.59M |
| June 13, 2025 | 5.66 | 6.05 | 6.05 | 6.1 | 5.59 | 8.43M |
| June 12, 2025 | 5.75 | 5.66 | 5.66 | 5.8 | 5.49 | 4.55M |
| June 11, 2025 | 5.76 | 5.95 | 5.7 | 5.98 | 5.67 | 7.45M |
| June 10, 2025 | 5.66 | 5.8 | 5.56 | 5.83 | 5.6 | 8.45M |
| June 09, 2025 | 5.33 | 5.66 | 5.43 | 5.69 | 5.32 | 9.45M |
| June 06, 2025 | 5.08 | 5.32 | 5.32 | 5.33 | 5.08 | 4.76M |
| June 05, 2025 | 5.11 | 5.08 | 5.08 | 5.15 | 4.99 | 5.85M |
| June 04, 2025 | 5.19 | 5.11 | 5.11 | 5.26 | 5.08 | 3.08M |
| June 03, 2025 | 5.08 | 5.19 | 5.19 | 5.22 | 5.08 | 1.6M |
| June 02, 2025 | 5.13 | 5.18 | 5.18 | 5.2 | 4.93 | 3.71M |
| May 30, 2025 | 5.2 | 5.23 | 5.23 | 5.33 | 5.15 | 2.44M |