7.48
+0.19(+2.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.35 | 7.48 | 7.48 | 7.53 | 7.25 | 43.22M |
| December 03, 2025 | 7.66 | 7.29 | 7.29 | 7.69 | 7.2 | 97.43M |
| December 02, 2025 | 8.15 | 7.67 | 7.67 | 8.16 | 7.61 | 99.27M |
| December 01, 2025 | 8.6 | 8.16 | 8.16 | 8.6 | 8.1 | 67.83M |
| November 28, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.5 | 23.3M |
| November 27, 2025 | 8.63 | 8.68 | 8.68 | 8.94 | 8.58 | 39.54M |
| November 26, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.29 | 35.5M |
| November 25, 2025 | 8.45 | 8.48 | 8.48 | 8.69 | 8.38 | 59.27M |
| November 24, 2025 | 7.87 | 8.22 | 8.22 | 8.31 | 7.77 | 84.16M |
| November 21, 2025 | 7.82 | 7.79 | 7.79 | 7.95 | 7.47 | 101.23M |
| November 20, 2025 | 8.3 | 8.19 | 8.19 | 8.4 | 8.06 | 45.33M |
| November 19, 2025 | 8.19 | 8.21 | 8.21 | 8.44 | 8.18 | 21.54M |
| November 18, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 7.98 | 35.68M |
| November 17, 2025 | 8.39 | 8.28 | 8.28 | 8.65 | 8.18 | 38.23M |
| November 14, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.21 | 23.84M |
| November 13, 2025 | 8.45 | 8.49 | 8.49 | 8.6 | 8.37 | 27.9M |
| November 12, 2025 | 8.86 | 8.45 | 8.45 | 8.86 | 8.35 | 44.8M |
| November 11, 2025 | 8.78 | 8.79 | 8.79 | 8.99 | 8.68 | 28.81M |
| November 10, 2025 | 8.48 | 8.68 | 8.68 | 8.77 | 8.46 | 26.6M |
| November 07, 2025 | 8.77 | 8.43 | 8.43 | 8.77 | 8.36 | 56.29M |
| November 06, 2025 | 8.67 | 8.8 | 8.8 | 8.83 | 8.4 | 27.05M |
| November 05, 2025 | 8.5 | 8.68 | 8.68 | 8.68 | 8.35 | 38.69M |
| November 04, 2025 | 9.28 | 8.75 | 8.75 | 9.28 | 8.53 | 69.96M |
| November 03, 2025 | 8.8 | 9.23 | 9.23 | 9.25 | 8.75 | 69.38M |
| October 31, 2025 | 8.74 | 8.62 | 8.62 | 8.93 | 8.58 | 37.27M |
| October 30, 2025 | 8.97 | 8.7 | 8.7 | 8.98 | 8.44 | 49.78M |
| October 28, 2025 | 8.99 | 8.87 | 8.87 | 9.3 | 8.8 | 75.87M |
| October 27, 2025 | 8.44 | 8.9 | 8.9 | 8.97 | 8.41 | 85.71M |
| October 24, 2025 | 8.13 | 8.25 | 8.25 | 8.33 | 8.01 | 30.88M |
| October 23, 2025 | 8.3 | 8.05 | 8.05 | 8.3 | 7.82 | 71.67M |
| October 22, 2025 | 8.43 | 8.32 | 8.32 | 8.43 | 8.25 | 34.52M |
| October 21, 2025 | 8.42 | 8.43 | 8.43 | 8.63 | 8.4 | 28.38M |
| October 20, 2025 | 8.4 | 8.41 | 8.41 | 8.42 | 8.26 | 26.32M |
| October 17, 2025 | 8.74 | 8.23 | 8.23 | 8.74 | 8.17 | 47.35M |
| October 16, 2025 | 8.73 | 8.72 | 8.72 | 8.85 | 8.58 | 25.76M |
| October 15, 2025 | 8.47 | 8.71 | 8.71 | 8.73 | 8.34 | 32.09M |
| October 14, 2025 | 9.11 | 8.36 | 8.36 | 9.31 | 8.3 | 108.22M |
| October 13, 2025 | 8.77 | 9.01 | 9.01 | 9.26 | 8.73 | 60.39M |
| October 10, 2025 | 9.28 | 9.1 | 9.1 | 9.45 | 9.05 | 66.34M |
| October 09, 2025 | 9.05 | 9.33 | 9.33 | 9.5 | 8.98 | 94.78M |
| October 08, 2025 | 8.93 | 8.96 | 8.96 | 8.96 | 8.77 | 13.21M |
| October 06, 2025 | 9.06 | 8.93 | 8.93 | 9.06 | 8.74 | 25.71M |
| October 03, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 8.84 | 25.73M |
| October 02, 2025 | 9.44 | 9.16 | 9.16 | 9.56 | 9.1 | 44.54M |
| September 30, 2025 | 8.92 | 9.27 | 9.27 | 9.27 | 8.89 | 71.99M |
| September 29, 2025 | 8.67 | 8.9 | 8.9 | 8.95 | 8.58 | 53.18M |
| September 26, 2025 | 9.06 | 8.67 | 8.67 | 9.06 | 8.6 | 83.57M |
| September 25, 2025 | 9.02 | 9.06 | 9.06 | 9.22 | 8.91 | 62.47M |
| September 24, 2025 | 8.98 | 8.99 | 8.99 | 9.08 | 8.8 | 54.76M |
| September 23, 2025 | 9.3 | 9.02 | 9.02 | 9.39 | 8.85 | 62.41M |
| September 22, 2025 | 9.18 | 9.33 | 9.33 | 9.37 | 9.12 | 55.38M |
| September 19, 2025 | 9.56 | 9.28 | 9.28 | 9.56 | 9.08 | 153.91M |
| September 18, 2025 | 9.32 | 9.57 | 9.57 | 9.59 | 9.15 | 104.01M |
| September 17, 2025 | 9.21 | 9.4 | 9.4 | 9.42 | 9.02 | 71.36M |
| September 16, 2025 | 9.56 | 9.16 | 9.16 | 9.56 | 9.12 | 98.95M |
| September 15, 2025 | 9.7 | 9.56 | 9.56 | 9.84 | 9.43 | 76.15M |
| September 12, 2025 | 9.5 | 9.65 | 9.65 | 9.75 | 9.35 | 154.3M |
| September 11, 2025 | 9.09 | 9.21 | 9.17 | 9.3 | 8.97 | 102.23M |
| September 10, 2025 | 9.1 | 9.03 | 8.99 | 9.16 | 8.88 | 111.16M |
| September 09, 2025 | 9.32 | 9.14 | 9.14 | 9.45 | 9.08 | 108.3M |