7.19
-0.08(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.3 | 7.19 | 7.19 | 7.35 | 7.09 | 74.3M |
| October 16, 2025 | 7.18 | 7.27 | 7.27 | 7.36 | 7.14 | 65.6M |
| October 15, 2025 | 6.88 | 7.18 | 7.18 | 7.22 | 6.85 | 76.2M |
| October 14, 2025 | 6.82 | 6.85 | 6.85 | 7.03 | 6.76 | 50.77M |
| October 13, 2025 | 6.63 | 6.78 | 6.78 | 6.82 | 6.48 | 58.53M |
| October 10, 2025 | 6.8 | 6.9 | 6.9 | 7.05 | 6.8 | 39.45M |
| October 09, 2025 | 6.74 | 6.93 | 6.93 | 6.95 | 6.65 | 51.7M |
| October 08, 2025 | 6.69 | 6.7 | 6.7 | 6.73 | 6.57 | 22.66M |
| October 06, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.53 | 13.48M |
| October 03, 2025 | 6.69 | 6.61 | 6.61 | 6.7 | 6.55 | 7.5M |
| October 02, 2025 | 6.79 | 6.7 | 6.7 | 6.79 | 6.65 | 15.88M |
| September 30, 2025 | 6.68 | 6.81 | 6.81 | 6.82 | 6.59 | 64.14M |
| September 29, 2025 | 6.44 | 6.65 | 6.65 | 6.73 | 6.41 | 56.34M |
| September 26, 2025 | 6.27 | 6.42 | 6.42 | 6.51 | 6.27 | 55.44M |
| September 25, 2025 | 6.35 | 6.33 | 6.33 | 6.39 | 6.22 | 40.12M |
| September 24, 2025 | 6.33 | 6.36 | 6.36 | 6.46 | 6.3 | 32.3M |
| September 23, 2025 | 6.4 | 6.34 | 6.34 | 6.47 | 6.28 | 32.75M |
| September 22, 2025 | 6.49 | 6.4 | 6.4 | 6.5 | 6.33 | 36.4M |
| September 19, 2025 | 6.43 | 6.46 | 6.46 | 6.5 | 6.35 | 75.78M |
| September 18, 2025 | 6.8 | 6.44 | 6.44 | 6.8 | 6.38 | 98.09M |
| September 17, 2025 | 6.78 | 6.78 | 6.78 | 6.82 | 6.67 | 39.53M |
| September 16, 2025 | 7.09 | 6.77 | 6.77 | 7.1 | 6.74 | 55.62M |
| September 15, 2025 | 7.15 | 7.09 | 7.09 | 7.18 | 7.03 | 30.51M |
| September 12, 2025 | 7.16 | 7.17 | 7.17 | 7.22 | 7.1 | 33.06M |
| September 11, 2025 | 6.94 | 7.07 | 7.07 | 7.1 | 6.92 | 39.11M |
| September 10, 2025 | 6.71 | 6.96 | 6.96 | 6.97 | 6.7 | 39.95M |
| September 09, 2025 | 6.58 | 6.71 | 6.71 | 6.77 | 6.58 | 53.72M |
| September 08, 2025 | 6.67 | 6.62 | 6.62 | 6.75 | 6.57 | 23.28M |
| September 05, 2025 | 6.66 | 6.67 | 6.67 | 6.69 | 6.5 | 74.52M |
| September 04, 2025 | 6.91 | 6.7 | 6.7 | 6.95 | 6.56 | 97.49M |
| September 03, 2025 | 6.9 | 6.85 | 6.85 | 7.03 | 6.8 | 41.59M |
| September 02, 2025 | 6.94 | 6.9 | 6.9 | 7.05 | 6.86 | 47.44M |
| September 01, 2025 | 7.03 | 6.98 | 6.98 | 7.07 | 6.89 | 45.92M |
| August 29, 2025 | 6.92 | 6.98 | 6.98 | 7.18 | 6.88 | 82.91M |
| August 28, 2025 | 6.62 | 6.91 | 6.91 | 6.95 | 6.61 | 143.38M |
| August 27, 2025 | 6.73 | 6.53 | 6.53 | 6.73 | 6.5 | 82.65M |
| August 26, 2025 | 6.86 | 6.76 | 6.76 | 6.89 | 6.7 | 52.44M |
| August 25, 2025 | 6.88 | 6.84 | 6.84 | 6.94 | 6.66 | 76.42M |
| August 22, 2025 | 6.9 | 6.83 | 6.83 | 6.93 | 6.73 | 49.87M |
| August 21, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.76 | 53.36M |
| August 20, 2025 | 6.52 | 6.73 | 6.73 | 6.78 | 6.47 | 33.24M |
| August 19, 2025 | 6.74 | 6.59 | 6.59 | 6.78 | 6.56 | 37.22M |
| August 18, 2025 | 6.7 | 6.72 | 6.72 | 6.82 | 6.65 | 64.72M |
| August 15, 2025 | 6.5 | 6.68 | 6.68 | 6.72 | 6.46 | 84.36M |
| August 14, 2025 | 6.35 | 6.49 | 6.49 | 6.57 | 6.32 | 87.88M |
| August 13, 2025 | 6.3 | 6.35 | 6.35 | 6.36 | 6.21 | 49.94M |
| August 12, 2025 | 6.09 | 6.27 | 6.27 | 6.28 | 6.07 | 56.28M |
| August 11, 2025 | 6.19 | 6.09 | 6.09 | 6.19 | 6.02 | 63.92M |
| August 08, 2025 | 6.21 | 6.19 | 6.19 | 6.25 | 6.11 | 33.88M |
| August 07, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.09 | 36.83M |
| August 06, 2025 | 6.24 | 6.19 | 6.19 | 6.35 | 6.18 | 26.94M |
| August 05, 2025 | 6.12 | 6.23 | 6.23 | 6.24 | 6.1 | 52.63M |
| August 04, 2025 | 5.99 | 6.09 | 6.09 | 6.11 | 5.95 | 47.5M |
| August 01, 2025 | 6.05 | 5.99 | 5.99 | 6.22 | 5.95 | 57.41M |
| July 31, 2025 | 6.28 | 6.04 | 6.04 | 6.3 | 6.01 | 120.83M |
| July 30, 2025 | 6.22 | 6.31 | 6.31 | 6.39 | 6.14 | 121.49M |
| July 29, 2025 | 6.22 | 6.31 | 6.31 | 6.33 | 6.15 | 78.37M |
| July 28, 2025 | 6.17 | 6.22 | 6.22 | 6.42 | 6.12 | 103.84M |
| July 25, 2025 | 6.02 | 6.13 | 6.13 | 6.15 | 5.99 | 80.51M |
| July 24, 2025 | 5.81 | 6.03 | 6.03 | 6.07 | 5.79 | 98.6M |