7.29
-0.01(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7.65 | 7.78 | 7.78 | 7.78 | 7.65 | 36,000 |
| June 11, 2025 | 7.68 | 7.68 | 7.68 | 7.69 | 7.65 | 32,000 |
| June 10, 2025 | 8.02 | 7.72 | 7.72 | 8.02 | 7.65 | 288,000 |
| June 09, 2025 | 7.99 | 8.08 | 7.58 | 8.14 | 7.94 | 70,000 |
| June 06, 2025 | 8.2 | 8.04 | 8.04 | 8.2 | 7.86 | 81,500 |
| June 05, 2025 | 8.12 | 8.15 | 8.15 | 8.2 | 8.12 | 28,000 |
| June 04, 2025 | 8.03 | 8.1 | 8.1 | 8.23 | 8.03 | 92,500 |
| June 03, 2025 | 8.01 | 8.01 | 8.01 | 8.09 | 7.9 | 43,000 |
| June 02, 2025 | 8.05 | 8 | 8 | 8.06 | 7.95 | 40,000 |
| May 30, 2025 | 7.99 | 8.04 | 8.04 | 8.08 | 7.98 | 28,500 |
| May 29, 2025 | 7.93 | 7.97 | 7.97 | 7.99 | 7.86 | 45,000 |
| May 28, 2025 | 7.95 | 7.91 | 7.91 | 7.95 | 7.86 | 81,500 |
| May 27, 2025 | 8.07 | 7.94 | 7.94 | 8.07 | 7.86 | 23,500 |
| May 26, 2025 | 7.9 | 8.06 | 8.06 | 8.07 | 7.9 | 22,000 |