7.00
+0.01(+0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.98 | 7 | 7 | 7 | 6.96 | 100,000 |
| September 05, 2025 | 6.96 | 6.99 | 6.99 | 6.99 | 6.92 | 100,287 |
| September 04, 2025 | 6.94 | 6.97 | 6.97 | 6.99 | 6.93 | 113,000 |
| September 03, 2025 | 6.91 | 6.99 | 6.99 | 6.99 | 6.9 | 141,000 |
| September 02, 2025 | 6.94 | 6.96 | 6.96 | 6.96 | 6.88 | 219,000 |
| September 01, 2025 | 6.95 | 6.94 | 6.94 | 6.99 | 6.94 | 72,000 |
| August 29, 2025 | 6.95 | 7 | 7 | 7 | 6.95 | 421,000 |
| August 28, 2025 | 6.94 | 7 | 7 | 7 | 6.92 | 645,000 |
| August 27, 2025 | 6.93 | 7 | 7 | 7 | 6.88 | 198,000 |
| August 26, 2025 | 6.96 | 6.93 | 6.93 | 6.99 | 6.93 | 232,629 |
| August 25, 2025 | 6.99 | 7 | 7 | 7 | 6.93 | 302,000 |
| August 22, 2025 | 6.91 | 7 | 7 | 7 | 6.89 | 110,000 |
| August 21, 2025 | 6.95 | 7 | 7 | 7 | 6.95 | 136,000 |
| August 20, 2025 | 6.91 | 7 | 7 | 7 | 6.42 | 366,000 |
| August 19, 2025 | 6.99 | 7 | 7 | 7 | 6.94 | 325,000 |
| August 18, 2025 | 6.92 | 6.99 | 6.99 | 6.99 | 6.9 | 261,000 |
| August 15, 2025 | 6.9 | 6.96 | 6.96 | 6.96 | 6.9 | 268,000 |
| August 14, 2025 | 6.91 | 6.94 | 6.94 | 6.94 | 6.87 | 196,000 |
| August 13, 2025 | 6.93 | 6.89 | 6.89 | 6.93 | 6.88 | 288,000 |
| August 12, 2025 | 6.89 | 6.93 | 6.93 | 6.94 | 6.87 | 226,000 |
| August 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | 343,000 |
| August 08, 2025 | 6.87 | 6.94 | 6.94 | 6.94 | 6.87 | 185,000 |
| August 07, 2025 | 6.79 | 6.92 | 6.92 | 6.92 | 6.79 | 180,291 |
| August 06, 2025 | 6.81 | 6.86 | 6.86 | 6.86 | 6.76 | 185,196 |
| August 05, 2025 | 6.77 | 6.84 | 6.84 | 6.84 | 6.72 | 401,000 |
| August 04, 2025 | 6.75 | 6.75 | 6.75 | 6.76 | 6.65 | 373,000 |
| August 01, 2025 | 6.76 | 6.78 | 6.78 | 6.79 | 6.74 | 201,000 |
| July 31, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.72 | 311,000 |
| July 30, 2025 | 6.83 | 6.81 | 6.81 | 6.84 | 6.75 | 187,000 |
| July 29, 2025 | 6.7 | 6.83 | 6.83 | 6.83 | 6.7 | 142,000 |
| July 28, 2025 | 6.74 | 6.72 | 6.72 | 6.75 | 6.7 | 191,000 |
| July 25, 2025 | 6.82 | 6.77 | 6.77 | 6.82 | 6.73 | 220,000 |
| July 24, 2025 | 6.74 | 6.82 | 6.82 | 6.82 | 6.7 | 365,000 |
| July 23, 2025 | 6.72 | 6.79 | 6.79 | 6.79 | 6.7 | 126,000 |
| July 22, 2025 | 6.73 | 6.73 | 6.73 | 6.79 | 6.71 | 137,000 |
| July 21, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.72 | 53,000 |
| July 18, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.71 | 37,000 |
| July 17, 2025 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | 68,000 |
| July 16, 2025 | 6.7 | 6.77 | 6.77 | 6.79 | 6.7 | 91,000 |
| July 15, 2025 | 6.75 | 6.78 | 6.78 | 6.78 | 6.68 | 175,690 |
| July 14, 2025 | 6.82 | 6.79 | 6.79 | 6.86 | 6.75 | 269,000 |
| July 11, 2025 | 6.83 | 6.84 | 6.84 | 6.88 | 6.8 | 164,000 |
| July 10, 2025 | 6.85 | 6.83 | 6.83 | 6.9 | 6.83 | 104,000 |
| July 09, 2025 | 6.8 | 6.9 | 6.9 | 6.9 | 6.8 | 92,220 |
| July 08, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 118,291 |
| July 07, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.77 | 163,000 |
| July 04, 2025 | 6.82 | 6.88 | 6.88 | 6.88 | 6.82 | 110,000 |
| July 03, 2025 | 6.84 | 6.85 | 6.85 | 6.89 | 6.82 | 178,000 |
| July 02, 2025 | 6.91 | 6.86 | 6.86 | 6.94 | 6.86 | 120,000 |
| June 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.9 | 317,000 |
| June 27, 2025 | 6.91 | 6.95 | 6.95 | 6.95 | 6.89 | 140,000 |
| June 26, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.88 | 94,000 |
| June 25, 2025 | 6.93 | 6.94 | 6.94 | 6.98 | 6.9 | 160,000 |
| June 24, 2025 | 6.9 | 6.93 | 6.93 | 6.95 | 6.89 | 187,077 |
| June 23, 2025 | 6.78 | 6.95 | 6.95 | 6.95 | 6.78 | 98,000 |
| June 20, 2025 | 6.83 | 6.86 | 6.86 | 6.89 | 6.83 | 74,000 |
| June 19, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.84 | 185,000 |
| June 18, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.86 | 136,000 |
| June 17, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.86 | 154,000 |
| June 16, 2025 | 6.91 | 6.92 | 6.92 | 6.94 | 6.88 | 215,225 |