7.02
-0.03(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.35 | 7.05 | 7.05 | 7.39 | 7.01 | 542,500 |
| January 12, 2026 | 8 | 7.52 | 7.52 | 8.21 | 7.52 | 617,500 |
| January 09, 2026 | 7.61 | 7.96 | 7.96 | 8.07 | 7.58 | 1.26M |
| January 08, 2026 | 7.16 | 7.59 | 7.59 | 7.9 | 7.16 | 4.89M |
| January 07, 2026 | 7.08 | 7.11 | 7.11 | 7.27 | 6.88 | 4.75M |
| January 06, 2026 | 6.93 | 7.1 | 7.1 | 7.1 | 6.72 | 1.25M |
| January 05, 2026 | 7.4 | 7.1 | 7.1 | 7.54 | 6.8 | 1.26M |
| January 02, 2026 | 7.54 | 7.5 | 7.5 | 7.8 | 7.39 | 1.22M |
| December 31, 2025 | 6.98 | 7.49 | 7.49 | 7.55 | 6.94 | 510,000 |
| December 30, 2025 | 7.1 | 7.12 | 7.12 | 7.36 | 7.1 | 547,500 |
| December 29, 2025 | 6.93 | 7.15 | 7.15 | 7.28 | 6.8 | 535,000 |
| December 24, 2025 | 6.92 | 6.93 | 6.93 | 6.93 | 6.79 | 217,500 |
| December 23, 2025 | 6.83 | 6.92 | 6.92 | 7.1 | 6.62 | 565,000 |
| December 22, 2025 | 6.71 | 6.81 | 6.81 | 7.1 | 6.71 | 1.22M |
| December 19, 2025 | 7.24 | 6.75 | 6.75 | 7.31 | 6.7 | 575,000 |
| December 18, 2025 | 7.61 | 7.07 | 7.07 | 7.67 | 7.06 | 1.3M |
| December 17, 2025 | 8.02 | 7.79 | 7.79 | 8.09 | 7.61 | 1.28M |
| December 16, 2025 | 8.68 | 8.16 | 8.16 | 8.8 | 8.02 | 567,500 |
| December 15, 2025 | 9.21 | 8.8 | 8.8 | 9.25 | 8.8 | 1.23M |
| December 12, 2025 | 9.35 | 9.33 | 9.33 | 9.45 | 9.25 | 577,500 |
| December 11, 2025 | 9.4 | 9.3 | 9.3 | 9.49 | 9.3 | 517,500 |
| December 10, 2025 | 9.2 | 9.37 | 9.37 | 9.4 | 9.1 | 1.32M |
| December 09, 2025 | 9.24 | 9.15 | 9.15 | 9.3 | 9.02 | 1.24M |
| December 08, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 9.1 | 540,000 |
| December 05, 2025 | 9.28 | 9.37 | 9.37 | 9.43 | 9.2 | 1.29M |
| December 04, 2025 | 9.5 | 9.28 | 9.28 | 9.5 | 9.2 | 1.24M |
| December 03, 2025 | 9.43 | 9.48 | 9.48 | 9.49 | 9.23 | 1.34M |
| December 02, 2025 | 9.35 | 9.44 | 9.44 | 9.48 | 9.05 | 1.41M |
| December 01, 2025 | 9.01 | 9.33 | 9.33 | 9.48 | 9.01 | 1.26M |
| November 28, 2025 | 9.09 | 9.12 | 9.12 | 9.2 | 9.07 | 547,500 |
| November 27, 2025 | 9.35 | 9.2 | 9.2 | 9.47 | 8.99 | 535,000 |
| November 26, 2025 | 9.2 | 9.19 | 9.19 | 9.5 | 8.75 | 525,000 |
| November 25, 2025 | 9.36 | 9.27 | 9.27 | 10.1 | 9.22 | 1.21M |
| November 24, 2025 | 9.08 | 9.34 | 9.34 | 9.34 | 8.88 | 670,592 |
| November 21, 2025 | 8.67 | 9.05 | 9.05 | 9.2 | 8.12 | 2.24M |
| November 20, 2025 | 8.57 | 8.45 | 8.45 | 8.71 | 8.42 | 1.24M |
| November 19, 2025 | 8.76 | 8.67 | 8.67 | 8.85 | 8.48 | 1.25M |
| November 18, 2025 | 8.77 | 8.7 | 8.7 | 8.79 | 8.62 | 1.25M |
| November 17, 2025 | 9.15 | 8.85 | 8.85 | 9.15 | 8.73 | 1.23M |
| November 14, 2025 | 8.71 | 8.74 | 8.74 | 8.82 | 8.7 | 545,000 |
| November 13, 2025 | 8.69 | 8.83 | 8.83 | 8.88 | 8.64 | 595,000 |
| November 12, 2025 | 8.85 | 8.8 | 8.8 | 8.94 | 8.71 | 545,000 |
| November 11, 2025 | 8.87 | 8.82 | 8.82 | 8.92 | 8.75 | 527,500 |
| November 10, 2025 | 9.2 | 8.8 | 8.8 | 9.2 | 8.58 | 592,500 |
| November 07, 2025 | 8.99 | 8.9 | 8.9 | 9.12 | 8.5 | 1.27M |
| November 06, 2025 | 9.07 | 9.06 | 9.06 | 9.24 | 8.85 | 1.34M |
| November 05, 2025 | 9.23 | 9.16 | 9.16 | 9.23 | 9.02 | 1.2M |
| November 04, 2025 | 9.17 | 9.21 | 9.21 | 9.24 | 9.1 | 1.28M |
| November 03, 2025 | 9.17 | 9.17 | 9.17 | 9.4 | 9.03 | 1.27M |
| October 31, 2025 | 9.16 | 9.13 | 9.13 | 9.31 | 9 | 580,000 |
| October 30, 2025 | 9.52 | 9.14 | 9.14 | 9.52 | 9.01 | 560,000 |
| October 28, 2025 | 9.31 | 9.5 | 9.5 | 9.5 | 9.15 | 537,500 |
| October 27, 2025 | 9.3 | 9.29 | 9.29 | 9.65 | 9.2 | 715,000 |
| October 26, 2025 | 9.3 | 9.29 | 9.29 | 9.65 | 9.2 | 715,000 |
| October 24, 2025 | 9.09 | 9.28 | 9.28 | 9.28 | 9.08 | 582,500 |
| October 23, 2025 | 9.37 | 9.18 | 9.18 | 9.39 | 9.15 | 580,000 |
| October 22, 2025 | 9.28 | 9.35 | 9.35 | 9.44 | 9.25 | 567,500 |
| October 21, 2025 | 9.63 | 9.38 | 9.38 | 9.84 | 9.3 | 1.32M |
| October 20, 2025 | 9.27 | 9.61 | 9.61 | 9.62 | 9.27 | 1.33M |
| October 17, 2025 | 9.1 | 9.25 | 9.25 | 9.47 | 9.1 | 1.34M |