7.05
+0.11(+1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.96 | 6.94 | 6.9 | 6.96 | 6.85 | 189,000 |
| September 04, 2025 | 6.99 | 7.01 | 7.01 | 7.08 | 6.92 | 119,000 |
| September 03, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 6.98 | 169,000 |
| September 02, 2025 | 7.13 | 7.15 | 7.15 | 7.15 | 7.05 | 39,500 |
| September 01, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 6.96 | 339,000 |
| August 29, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 7.1 | 97,000 |
| August 28, 2025 | 7.13 | 7.13 | 7.13 | 7.2 | 7.06 | 124,000 |
| August 27, 2025 | 7.07 | 7.1 | 7.1 | 7.2 | 7.07 | 410,000 |
| August 26, 2025 | 7.46 | 7.11 | 7.11 | 7.46 | 6.85 | 675,500 |
| August 25, 2025 | 7.48 | 7.48 | 7.48 | 7.6 | 7.44 | 385,000 |
| August 22, 2025 | 7.33 | 7.43 | 7.43 | 7.46 | 7.33 | 233,500 |
| August 21, 2025 | 7.45 | 7.32 | 7.32 | 7.51 | 7.32 | 219,500 |
| August 20, 2025 | 7.22 | 7.38 | 7.38 | 7.38 | 7.22 | 194,000 |
| August 19, 2025 | 7.26 | 7.26 | 7.26 | 7.35 | 7.23 | 83,500 |
| August 18, 2025 | 7.32 | 7.29 | 7.32 | 7.37 | 7.23 | 595,500 |
| August 15, 2025 | 7.3 | 7.3 | 7.3 | 7.39 | 7.21 | 163,500 |
| August 14, 2025 | 7.46 | 7.34 | 7.34 | 7.46 | 7.28 | 184,000 |
| August 13, 2025 | 7.3 | 7.48 | 7.48 | 7.48 | 7.25 | 256,500 |
| August 12, 2025 | 7.32 | 7.29 | 7.29 | 7.33 | 7.22 | 143,500 |
| August 11, 2025 | 7.59 | 7.34 | 7.34 | 7.59 | 7.3 | 218,500 |
| August 08, 2025 | 7.23 | 7.57 | 7.57 | 7.6 | 7.2 | 1.23M |
| August 07, 2025 | 7.22 | 7.14 | 7.14 | 7.25 | 7.08 | 317,500 |
| August 06, 2025 | 7.08 | 7.22 | 7.22 | 7.22 | 6.84 | 625,000 |
| August 05, 2025 | 7.62 | 7 | 7 | 7.62 | 6.95 | 2M |
| August 04, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.48 | 801,500 |
| August 01, 2025 | 7.83 | 7.56 | 7.56 | 7.83 | 7.55 | 561,000 |
| July 31, 2025 | 7.81 | 7.8 | 7.8 | 7.89 | 7.72 | 948,000 |
| July 30, 2025 | 7.82 | 7.83 | 7.83 | 7.91 | 7.8 | 753,000 |
| July 29, 2025 | 7.8 | 7.8 | 7.8 | 7.88 | 7.76 | 1.63M |
| July 28, 2025 | 8.05 | 7.79 | 7.79 | 8.05 | 7.68 | 7.14M |
| July 25, 2025 | 7.78 | 7.82 | 7.82 | 7.94 | 7.76 | 1.72M |
| July 24, 2025 | 7.85 | 7.75 | 7.75 | 7.88 | 7.7 | 1.03M |
| July 23, 2025 | 8.15 | 7.85 | 7.85 | 8.15 | 7.84 | 722,500 |
| July 22, 2025 | 7.99 | 8.16 | 8.16 | 8.16 | 7.91 | 3.35M |
| July 21, 2025 | 7.65 | 7.96 | 7.96 | 8.09 | 7.62 | 516,600 |
| July 18, 2025 | 7.65 | 7.7 | 7.7 | 7.8 | 7.6 | 968,600 |
| July 17, 2025 | 7.61 | 7.64 | 7.64 | 7.73 | 7.59 | 468,600 |
| July 16, 2025 | 7.53 | 7.58 | 7.58 | 7.58 | 7.53 | 235,500 |
| July 15, 2025 | 7.51 | 7.5 | 7.5 | 7.76 | 7.46 | 591,000 |
| July 14, 2025 | 7.53 | 7.49 | 7.49 | 7.59 | 7.48 | 843,500 |
| July 11, 2025 | 7.53 | 7.56 | 7.56 | 7.56 | 7.43 | 322,000 |
| July 10, 2025 | 7.63 | 7.5 | 7.5 | 7.63 | 7.45 | 421,000 |
| July 09, 2025 | 7.73 | 7.6 | 7.6 | 7.79 | 7.56 | 483,500 |
| July 08, 2025 | 7.6 | 7.7 | 7.7 | 7.98 | 7.57 | 239,500 |
| July 07, 2025 | 7.61 | 7.61 | 7.61 | 7.69 | 7.56 | 201,000 |
| July 04, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.6 | 298,500 |
| July 03, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.6 | 112,500 |
| July 02, 2025 | 7.6 | 7.61 | 7.61 | 7.72 | 7.6 | 113,500 |
| June 30, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.53 | 263,500 |
| June 27, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.53 | 64,000 |
| June 26, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.5 | 81,000 |
| June 25, 2025 | 7.87 | 7.63 | 7.63 | 7.87 | 7.61 | 4.18M |
| June 24, 2025 | 7.99 | 7.91 | 7.91 | 7.99 | 7.8 | 122,000 |
| June 23, 2025 | 7.7 | 8.04 | 8.04 | 8.05 | 7.65 | 190,500 |
| June 20, 2025 | 7.66 | 7.66 | 7.66 | 7.77 | 7.62 | 42,000 |
| June 19, 2025 | 7.81 | 7.7 | 7.7 | 7.81 | 7.62 | 32,500 |
| June 18, 2025 | 7.78 | 7.82 | 7.82 | 7.83 | 7.78 | 31,500 |
| June 17, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.6 | 4.18M |
| June 16, 2025 | 7.72 | 7.75 | 7.75 | 7.87 | 7.7 | 5.88M |
| June 13, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.68 | 20,000 |