7.76
-0.08(-1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.84 | 7.76 | 7.76 | 7.86 | 7.33 | 6.84M |
| August 15, 2025 | 7.57 | 7.84 | 7.84 | 8.08 | 7.09 | 13.44M |
| August 14, 2025 | 7 | 7.68 | 7.68 | 8.17 | 7 | 27.24M |
| August 13, 2025 | 5.06 | 6.5 | 6.5 | 7.1 | 5.06 | 37.12M |
| August 12, 2025 | 5.06 | 5 | 5 | 5.06 | 4.8 | 2.96M |
| August 11, 2025 | 5.01 | 5.08 | 5.08 | 5.29 | 4.71 | 10.14M |
| August 08, 2025 | 4.32 | 4.59 | 4.59 | 4.73 | 4.27 | 7.21M |
| August 07, 2025 | 4.3 | 4.31 | 4.31 | 4.39 | 4.2 | 2.6M |
| August 06, 2025 | 4.27 | 4.24 | 4.24 | 4.32 | 4.03 | 2.47M |
| August 05, 2025 | 4.24 | 4.27 | 4.27 | 4.4 | 4.13 | 3.22M |
| August 04, 2025 | 4.36 | 4.26 | 4.26 | 4.36 | 4.15 | 2.97M |
| August 01, 2025 | 4.68 | 4.36 | 4.36 | 4.68 | 4.25 | 8.21M |
| July 31, 2025 | 4.81 | 4.68 | 4.68 | 4.94 | 4.61 | 4.79M |
| July 30, 2025 | 5 | 4.81 | 4.81 | 5.03 | 4.69 | 5.92M |
| July 29, 2025 | 5.06 | 5.06 | 5.06 | 5.18 | 4.8 | 6.71M |
| July 28, 2025 | 4.68 | 5.06 | 5.06 | 5.17 | 4.61 | 11.75M |
| July 25, 2025 | 4.53 | 4.67 | 4.67 | 4.69 | 4.22 | 9.55M |
| July 24, 2025 | 4.5 | 4.56 | 4.56 | 4.69 | 4.43 | 7.7M |
| July 23, 2025 | 4.58 | 4.5 | 4.5 | 4.63 | 4.38 | 9.45M |
| July 22, 2025 | 4.9 | 4.58 | 4.58 | 4.91 | 4.49 | 15M |
| July 21, 2025 | 5.38 | 4.9 | 4.9 | 5.38 | 4.87 | 9.59M |
| July 18, 2025 | 5.08 | 5.22 | 5.22 | 5.54 | 5.08 | 15.1M |
| July 17, 2025 | 5.11 | 5.08 | 5.08 | 5.49 | 5.06 | 14.68M |
| July 16, 2025 | 5.06 | 5.05 | 5.05 | 5.33 | 4.8 | 11.94M |
| July 15, 2025 | 5.25 | 5.06 | 5.06 | 5.34 | 4.89 | 15.82M |
| July 14, 2025 | 4.95 | 5.18 | 5.18 | 5.52 | 4.7 | 22.14M |
| July 11, 2025 | 4.27 | 4.84 | 4.84 | 5.04 | 4.14 | 26.61M |
| July 10, 2025 | 3.97 | 4.09 | 4.09 | 4.5 | 3.88 | 26.14M |
| July 09, 2025 | 3.98 | 3.88 | 3.88 | 3.98 | 3.62 | 11.34M |
| July 08, 2025 | 3.3 | 3.75 | 3.75 | 3.92 | 3.3 | 20.75M |
| July 07, 2025 | 3.1 | 3.3 | 3.3 | 3.41 | 3.05 | 4.77M |
| July 04, 2025 | 3.23 | 3.08 | 3.08 | 3.5 | 3.05 | 8.77M |
| July 03, 2025 | 3.15 | 3.23 | 3.23 | 3.48 | 3.1 | 10.67M |
| July 02, 2025 | 3.08 | 3.13 | 3.13 | 3.27 | 2.91 | 9.98M |
| June 30, 2025 | 2.2 | 3.1 | 3.1 | 3.3 | 2.2 | 30.35M |
| June 27, 2025 | 2.41 | 2.36 | 2.36 | 2.55 | 2.35 | 6.08M |
| June 26, 2025 | 2.2 | 2.4 | 2.4 | 2.69 | 2.1 | 24.63M |
| June 25, 2025 | 2 | 2.18 | 2.18 | 2.21 | 1.97 | 10.09M |
| June 24, 2025 | 1.95 | 2 | 2 | 2.01 | 1.94 | 1.58M |
| June 23, 2025 | 1.93 | 1.95 | 1.95 | 1.99 | 1.87 | 2.1M |
| June 20, 2025 | 1.97 | 1.95 | 1.95 | 2 | 1.9 | 1.55M |
| June 19, 2025 | 2.05 | 1.97 | 1.97 | 2.19 | 1.95 | 4.47M |
| June 18, 2025 | 1.96 | 1.97 | 1.97 | 2.03 | 1.92 | 1.02M |
| June 17, 2025 | 2.01 | 1.97 | 1.97 | 2.08 | 1.95 | 2.68M |
| June 16, 2025 | 1.84 | 2.04 | 2.04 | 2.07 | 1.83 | 4.72M |
| June 13, 2025 | 1.95 | 1.84 | 1.84 | 2.04 | 1.78 | 4.28M |
| June 12, 2025 | 2 | 2.01 | 2.01 | 2.04 | 1.92 | 2.06M |
| June 11, 2025 | 2.03 | 2.03 | 2.03 | 2.08 | 1.98 | 1.84M |
| June 10, 2025 | 1.95 | 2.02 | 2.02 | 2.04 | 1.89 | 4.15M |
| June 09, 2025 | 1.87 | 1.91 | 1.91 | 1.95 | 1.87 | 2.71M |
| June 06, 2025 | 2 | 1.87 | 1.87 | 2.05 | 1.87 | 3.66M |
| June 05, 2025 | 1.99 | 1.96 | 1.96 | 2.13 | 1.94 | 5.57M |
| June 04, 2025 | 2.1 | 1.97 | 1.97 | 2.1 | 1.91 | 6.13M |
| June 03, 2025 | 2.27 | 2.09 | 2.09 | 2.27 | 2.02 | 7.57M |
| June 02, 2025 | 1.8 | 2.19 | 2.19 | 2.3 | 1.78 | 23.91M |
| May 30, 2025 | 1.8 | 1.78 | 1.78 | 1.81 | 1.68 | 5.14M |
| May 29, 2025 | 1.64 | 1.8 | 1.8 | 1.85 | 1.63 | 5.59M |
| May 28, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.64 | 705,000 |
| May 27, 2025 | 1.59 | 1.68 | 1.68 | 1.79 | 1.59 | 2.59M |
| May 26, 2025 | 1.63 | 1.66 | 1.66 | 1.68 | 1.58 | 1.52M |