7.15
-0.13(-1.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.35 | 7.15 | 7.15 | 7.42 | 7.03 | 359,562 |
| September 25, 2025 | 7.5 | 7.28 | 7.28 | 7.73 | 7 | 1.97M |
| September 24, 2025 | 7.99 | 7.65 | 7.65 | 8.05 | 7.6 | 680,000 |
| September 23, 2025 | 8.17 | 7.98 | 7.98 | 8.4 | 7.78 | 694,050 |
| September 22, 2025 | 8.62 | 8.17 | 8.17 | 8.68 | 8.16 | 504,000 |
| September 19, 2025 | 8.7 | 8.57 | 8.57 | 8.8 | 8.47 | 709,800 |
| September 18, 2025 | 9 | 8.47 | 8.47 | 9 | 8.42 | 856,100 |
| September 17, 2025 | 8.9 | 9 | 9 | 9.58 | 8.86 | 1.57M |
| September 16, 2025 | 8.66 | 8.9 | 8.9 | 9.15 | 8.59 | 833,800 |
| September 15, 2025 | 8.71 | 8.68 | 8.68 | 8.78 | 8.56 | 193,000 |
| September 12, 2025 | 8.59 | 8.76 | 8.76 | 8.9 | 8.55 | 382,600 |
| September 11, 2025 | 8.66 | 8.59 | 8.59 | 8.75 | 8.5 | 434,200 |
| September 10, 2025 | 8.91 | 8.73 | 8.73 | 8.96 | 8.73 | 407,700 |
| September 09, 2025 | 8.97 | 8.91 | 8.89 | 9.1 | 8.56 | 1.15M |
| September 08, 2025 | 8.68 | 8.78 | 8.78 | 9 | 8.46 | 493,000 |
| September 05, 2025 | 8.61 | 8.75 | 8.75 | 8.86 | 8.61 | 340,700 |
| September 04, 2025 | 8.69 | 8.67 | 8.67 | 8.87 | 8.52 | 585,862 |
| September 03, 2025 | 8.78 | 8.68 | 8.68 | 8.94 | 8.6 | 750,462 |
| September 02, 2025 | 8.3 | 8.66 | 8.66 | 8.76 | 8.21 | 871,000 |
| September 01, 2025 | 8.17 | 8.5 | 8.5 | 8.6 | 8.03 | 1.35M |
| August 29, 2025 | 7.44 | 7.87 | 7.87 | 8.04 | 7.44 | 808,500 |
| August 28, 2025 | 7.93 | 7.44 | 7.44 | 8.04 | 6.44 | 1.39M |
| August 27, 2025 | 7.93 | 7.92 | 7.92 | 8.29 | 7.92 | 359,200 |
| August 26, 2025 | 8 | 7.96 | 7.96 | 8.18 | 7.92 | 602,268 |
| August 25, 2025 | 8.14 | 8.15 | 8.15 | 8.32 | 8.02 | 412,583 |
| August 22, 2025 | 8.11 | 8.13 | 8.13 | 8.22 | 7.95 | 484,876 |
| August 21, 2025 | 8.2 | 8.06 | 8.06 | 8.5 | 7.91 | 1.33M |
| August 20, 2025 | 8.42 | 7.89 | 7.89 | 8.42 | 7.8 | 2.33M |
| August 19, 2025 | 8.52 | 8.42 | 8.42 | 8.82 | 8.39 | 465,250 |
| August 18, 2025 | 8.45 | 8.52 | 8.53 | 8.68 | 8.26 | 411,100 |
| August 15, 2025 | 8.1 | 8.58 | 8.58 | 8.6 | 8.08 | 747,000 |
| August 14, 2025 | 8.41 | 8.2 | 8.2 | 8.73 | 8.2 | 1.11M |
| August 13, 2025 | 8.2 | 8.41 | 8.41 | 8.76 | 8.2 | 1.17M |
| August 12, 2025 | 8.44 | 8.78 | 8.78 | 8.8 | 8.37 | 761,620 |
| August 11, 2025 | 8.57 | 8.5 | 8.5 | 8.69 | 8.1 | 922,758 |
| August 08, 2025 | 8.5 | 8.59 | 8.59 | 8.74 | 8.37 | 460,487 |
| August 07, 2025 | 8.5 | 8.67 | 8.67 | 8.81 | 8.39 | 1.7M |
| August 06, 2025 | 8.75 | 8.42 | 8.42 | 8.75 | 7.98 | 2.34M |
| August 05, 2025 | 9.09 | 8.55 | 8.55 | 9.42 | 8.48 | 2.43M |
| August 04, 2025 | 9.7 | 9 | 9 | 9.7 | 8.96 | 1.21M |
| August 01, 2025 | 9.98 | 9.43 | 9.43 | 10.28 | 9 | 2.38M |
| July 31, 2025 | 10.24 | 10.02 | 10.02 | 10.26 | 9.8 | 1.25M |
| July 30, 2025 | 10.86 | 10.24 | 10.24 | 10.86 | 10 | 2.27M |
| July 29, 2025 | 11.08 | 10.86 | 10.86 | 11.28 | 10.34 | 3.01M |
| July 28, 2025 | 11.2 | 11.08 | 11.08 | 11.68 | 10.74 | 6.23M |
| July 25, 2025 | 9.98 | 11.92 | 11.92 | 12.26 | 9.98 | 8.32M |
| July 24, 2025 | 9.3 | 10.04 | 10.04 | 10.32 | 9.11 | 5.59M |
| July 23, 2025 | 8.63 | 8.97 | 8.97 | 9.1 | 8.5 | 1.2M |
| July 22, 2025 | 8.5 | 8.66 | 8.66 | 8.69 | 8.3 | 1.01M |
| July 21, 2025 | 8.88 | 8.58 | 8.58 | 9.01 | 8.58 | 1.19M |
| July 18, 2025 | 8.29 | 8.83 | 8.83 | 8.94 | 8.28 | 2.26M |
| July 17, 2025 | 8.65 | 8.23 | 8.23 | 9 | 7.8 | 3.16M |
| July 16, 2025 | 8.48 | 8.49 | 8.49 | 8.56 | 8.28 | 854,140 |
| July 15, 2025 | 8.51 | 8.48 | 8.48 | 8.75 | 8.24 | 1.69M |
| July 14, 2025 | 8.91 | 8.31 | 8.31 | 8.91 | 7.81 | 5.62M |
| July 11, 2025 | 8.87 | 9 | 9 | 9.42 | 8.51 | 3.38M |
| July 10, 2025 | 9.3 | 8.85 | 8.85 | 10.1 | 8.39 | 9.31M |
| July 09, 2025 | 8.99 | 9.4 | 9.4 | 9.71 | 8.3 | 6.67M |
| July 08, 2025 | 6.91 | 8.73 | 8.73 | 9 | 6.9 | 8.58M |
| July 07, 2025 | 5.78 | 7.25 | 7.25 | 7.39 | 5.75 | 6.42M |