7.75
+0.1(+1.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.46 | 7.65 | 7.65 | 7.71 | 7.39 | 6.12M |
| December 03, 2025 | 7.47 | 7.46 | 7.46 | 7.48 | 7.35 | 4.69M |
| December 02, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.16 | 7.74M |
| December 01, 2025 | 7.93 | 7.46 | 7.46 | 7.93 | 7.21 | 16.57M |
| November 28, 2025 | 7.8 | 7.93 | 7.93 | 7.99 | 7.64 | 5.49M |
| November 27, 2025 | 7.93 | 7.76 | 7.76 | 8.02 | 7.73 | 5.28M |
| November 26, 2025 | 8.4 | 7.93 | 7.93 | 8.4 | 7.79 | 28.51M |
| November 25, 2025 | 7.44 | 7.5 | 7.5 | 7.64 | 7.28 | 10.11M |
| November 24, 2025 | 6.91 | 7.43 | 7.43 | 7.43 | 6.91 | 12M |
| November 21, 2025 | 6.94 | 6.9 | 6.9 | 7.06 | 6.8 | 13.66M |
| November 20, 2025 | 7.29 | 7.07 | 7.07 | 7.38 | 7.05 | 8.15M |
| November 19, 2025 | 7.28 | 7.21 | 7.21 | 7.39 | 7.07 | 11.09M |
| November 18, 2025 | 7.76 | 7.28 | 7.28 | 7.76 | 7.2 | 22.01M |
| November 17, 2025 | 8.31 | 7.76 | 7.76 | 8.31 | 7.58 | 29.79M |
| November 14, 2025 | 8.18 | 8.31 | 8.31 | 8.35 | 8.12 | 6.77M |
| November 13, 2025 | 8.2 | 8.4 | 8.4 | 8.46 | 8.09 | 8.76M |
| November 12, 2025 | 8.36 | 8.25 | 8.25 | 8.58 | 8.2 | 21.36M |
| November 11, 2025 | 8.88 | 8.71 | 8.71 | 8.95 | 8.68 | 7.19M |
| November 10, 2025 | 8.58 | 8.89 | 8.89 | 9.06 | 8.58 | 10.17M |
| November 07, 2025 | 8.35 | 8.63 | 8.63 | 8.7 | 8.2 | 13.72M |
| November 06, 2025 | 8.41 | 8.43 | 8.43 | 8.48 | 8.22 | 10.85M |
| November 05, 2025 | 8.7 | 8.38 | 8.38 | 8.7 | 8.17 | 24.04M |
| November 04, 2025 | 9.4 | 8.76 | 8.76 | 9.41 | 8.72 | 21.42M |
| November 03, 2025 | 9.63 | 9.35 | 9.35 | 9.67 | 9.28 | 13.17M |
| October 31, 2025 | 9.89 | 9.73 | 9.73 | 9.98 | 9.56 | 16.7M |
| October 30, 2025 | 9.63 | 9.9 | 9.9 | 10.05 | 9.36 | 20.46M |
| October 28, 2025 | 9.95 | 9.5 | 9.5 | 9.99 | 9.44 | 16.57M |
| October 27, 2025 | 9.69 | 9.87 | 9.87 | 10.2 | 9.52 | 23.32M |
| October 26, 2025 | 9.69 | 9.87 | 9.87 | 10.2 | 9.52 | 23.32M |
| October 24, 2025 | 9.6 | 9.47 | 9.47 | 9.68 | 9.23 | 14.01M |
| October 23, 2025 | 9.84 | 9.49 | 9.49 | 9.98 | 9.3 | 18.67M |
| October 22, 2025 | 10.02 | 9.84 | 9.84 | 10.02 | 9.8 | 6.69M |
| October 21, 2025 | 9.8 | 10.02 | 10.02 | 10.4 | 9.8 | 20.3M |
| October 20, 2025 | 10.16 | 9.8 | 9.8 | 10.2 | 9.47 | 38.13M |
| October 17, 2025 | 10.52 | 10.37 | 10.37 | 10.84 | 10.19 | 23.4M |
| October 16, 2025 | 10.91 | 10.75 | 10.75 | 11.12 | 10.4 | 29.63M |
| October 15, 2025 | 10.31 | 10.67 | 10.67 | 10.92 | 10.15 | 45.43M |
| October 14, 2025 | 12.06 | 9.94 | 9.94 | 12.08 | 9.8 | 112.42M |
| October 13, 2025 | 8.65 | 11.73 | 11.73 | 12.06 | 8.31 | 189.9M |
| October 10, 2025 | 8.9 | 8.72 | 8.72 | 8.98 | 8.65 | 10.96M |
| October 09, 2025 | 8.95 | 9.04 | 9.04 | 9.16 | 8.76 | 14.64M |
| October 08, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.7 | 8.93M |
| October 06, 2025 | 8.74 | 9.11 | 9.11 | 9.15 | 8.61 | 26.53M |
| October 03, 2025 | 9.03 | 8.7 | 8.7 | 9.26 | 8.63 | 24.95M |
| October 02, 2025 | 9.15 | 8.99 | 8.99 | 9.24 | 8.62 | 42.71M |
| September 30, 2025 | 9.5 | 9.13 | 9.13 | 9.57 | 9.01 | 24.09M |
| September 29, 2025 | 9.42 | 9.43 | 9.43 | 9.68 | 9.3 | 14.38M |
| September 26, 2025 | 9.74 | 9.42 | 9.42 | 9.74 | 9.35 | 19.91M |
| September 25, 2025 | 10.04 | 9.74 | 9.74 | 10.16 | 9.7 | 10.93M |
| September 24, 2025 | 9.88 | 10.03 | 10.03 | 10.13 | 9.81 | 22.96M |
| September 23, 2025 | 10 | 9.88 | 9.88 | 10.18 | 9.77 | 10.95M |
| September 22, 2025 | 10 | 10.18 | 10.18 | 10.3 | 9.7 | 16.73M |
| September 19, 2025 | 9.4 | 10.04 | 10.04 | 10.09 | 9.39 | 66.95M |
| September 18, 2025 | 10.61 | 9.4 | 9.4 | 10.61 | 9.2 | 74.55M |
| September 17, 2025 | 11 | 10.33 | 10.33 | 11.08 | 10.25 | 39.52M |
| September 16, 2025 | 11.26 | 10.99 | 10.99 | 11.35 | 10.75 | 18.9M |
| September 15, 2025 | 11.66 | 11.22 | 11.22 | 11.69 | 11.2 | 26.76M |
| September 12, 2025 | 12.2 | 11.67 | 11.67 | 12.22 | 11.6 | 26.82M |
| September 11, 2025 | 11.86 | 11.95 | 11.95 | 12.3 | 11.72 | 25.22M |
| September 10, 2025 | 11.61 | 12 | 12 | 12.23 | 11.43 | 32.07M |