7.29
+0.21(+2.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.25 | 7.29 | 7.29 | 7.56 | 7.07 | 46.29M |
| August 15, 2025 | 6.53 | 7.08 | 7.08 | 7.27 | 6.52 | 64.55M |
| August 14, 2025 | 6.65 | 6.62 | 6.62 | 6.82 | 6.5 | 29.53M |
| August 13, 2025 | 6.24 | 6.55 | 6.55 | 6.78 | 6.19 | 64.47M |
| August 12, 2025 | 6.07 | 6.19 | 6.19 | 6.26 | 6.01 | 20.5M |
| August 11, 2025 | 5.8 | 6.03 | 6.03 | 6.05 | 5.75 | 17.31M |
| August 08, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.76 | 8.26M |
| August 07, 2025 | 6.01 | 5.92 | 5.92 | 6.1 | 5.9 | 12.52M |
| August 06, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.88 | 7.96M |
| August 05, 2025 | 5.86 | 5.95 | 5.95 | 5.98 | 5.8 | 15.5M |
| August 04, 2025 | 5.56 | 5.76 | 5.76 | 5.76 | 5.53 | 9.64M |
| August 01, 2025 | 5.82 | 5.65 | 5.65 | 5.91 | 5.6 | 19.24M |
| July 31, 2025 | 6.13 | 5.82 | 5.82 | 6.22 | 5.76 | 27.81M |
| July 30, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.06 | 18.08M |
| July 29, 2025 | 6.15 | 6.32 | 6.32 | 6.35 | 5.97 | 31.74M |
| July 28, 2025 | 6.4 | 6.25 | 6.25 | 6.53 | 6.2 | 35.47M |
| July 25, 2025 | 6.28 | 6.39 | 6.39 | 6.58 | 6.24 | 36.61M |
| July 24, 2025 | 6.08 | 6.34 | 6.34 | 6.35 | 6.02 | 51.34M |
| July 23, 2025 | 5.69 | 5.99 | 5.99 | 6.25 | 5.69 | 104.13M |
| July 22, 2025 | 5.76 | 5.68 | 5.68 | 5.77 | 5.56 | 27.06M |
| July 21, 2025 | 5.67 | 5.76 | 5.76 | 5.77 | 5.5 | 41.29M |
| July 18, 2025 | 5.77 | 5.67 | 5.67 | 5.82 | 5.61 | 28.46M |
| July 17, 2025 | 5.8 | 5.75 | 5.75 | 5.88 | 5.7 | 34.67M |
| July 16, 2025 | 5.74 | 5.74 | 5.74 | 5.88 | 5.56 | 57.02M |
| July 15, 2025 | 5.93 | 5.68 | 5.68 | 6.16 | 5.58 | 116.09M |
| July 14, 2025 | 6.11 | 5.9 | 5.9 | 7.39 | 5.74 | 270.29M |
| July 11, 2025 | 4.64 | 5.32 | 5.32 | 6.75 | 4.61 | 280.36M |
| July 10, 2025 | 4.38 | 4.61 | 4.61 | 4.66 | 4.37 | 20.19M |
| July 09, 2025 | 4.42 | 4.38 | 4.38 | 4.48 | 4.35 | 10.17M |
| July 08, 2025 | 4.29 | 4.39 | 4.39 | 4.39 | 4.27 | 8.95M |
| July 07, 2025 | 4.26 | 4.3 | 4.3 | 4.3 | 4.22 | 3.7M |
| July 04, 2025 | 4.29 | 4.28 | 4.28 | 4.4 | 4.21 | 13.17M |
| July 03, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.18 | 9.57M |
| July 02, 2025 | 4.32 | 4.22 | 4.22 | 4.32 | 4.2 | 7.71M |
| June 30, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.26 | 11.93M |
| June 27, 2025 | 4.42 | 4.37 | 4.37 | 4.63 | 4.31 | 24.59M |
| June 26, 2025 | 4.75 | 4.39 | 4.39 | 4.75 | 4.29 | 35.92M |
| June 25, 2025 | 4.22 | 4.62 | 4.62 | 4.68 | 4.15 | 58.26M |
| June 24, 2025 | 3.86 | 4.14 | 4.14 | 4.18 | 3.86 | 25.2M |
| June 23, 2025 | 3.71 | 3.83 | 3.83 | 3.87 | 3.71 | 3.47M |
| June 20, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.75 | 5.16M |
| June 19, 2025 | 3.87 | 3.78 | 3.78 | 3.92 | 3.75 | 6.75M |
| June 18, 2025 | 4 | 3.93 | 3.93 | 4.02 | 3.88 | 6.86M |
| June 17, 2025 | 3.94 | 3.99 | 3.99 | 4.02 | 3.91 | 9.47M |
| June 16, 2025 | 3.72 | 3.94 | 3.94 | 3.95 | 3.71 | 13.5M |
| June 13, 2025 | 3.86 | 3.78 | 3.72 | 3.88 | 3.78 | 6.13M |
| June 12, 2025 | 3.83 | 3.86 | 3.8 | 3.91 | 3.79 | 8.42M |
| June 11, 2025 | 3.74 | 3.81 | 3.81 | 3.87 | 3.73 | 13.74M |
| June 10, 2025 | 3.74 | 3.71 | 3.71 | 3.77 | 3.67 | 5.39M |
| June 09, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.68 | 6.59M |
| June 06, 2025 | 3.74 | 3.67 | 3.67 | 3.74 | 3.67 | 2.5M |
| June 05, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.66 | 5.91M |
| June 04, 2025 | 3.66 | 3.68 | 3.68 | 3.72 | 3.64 | 6.78M |
| June 03, 2025 | 3.61 | 3.63 | 3.63 | 3.68 | 3.6 | 3.13M |
| June 02, 2025 | 3.56 | 3.58 | 3.58 | 3.65 | 3.5 | 395,000 |
| May 30, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.61 | 2.23M |
| May 29, 2025 | 3.62 | 3.66 | 3.66 | 3.66 | 3.61 | 2.8M |
| May 28, 2025 | 3.62 | 3.6 | 3.6 | 3.65 | 3.59 | 1.06M |
| May 27, 2025 | 3.61 | 3.62 | 3.62 | 3.67 | 3.6 | 2.12M |
| May 26, 2025 | 3.55 | 3.6 | 3.6 | 3.64 | 3.55 | 1.92M |