7.67
+0.02(+0.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.58 | 7.65 | 7.65 | 7.68 | 7.56 | 107,000 |
| December 03, 2025 | 7.35 | 7.55 | 7.55 | 7.59 | 7.35 | 240,500 |
| December 02, 2025 | 7.37 | 7.31 | 7.31 | 7.37 | 7.23 | 45,000 |
| December 01, 2025 | 7.39 | 7.34 | 7.34 | 7.39 | 7.22 | 71,000 |
| November 28, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.27 | 98,000 |
| November 27, 2025 | 7.38 | 7.34 | 7.34 | 7.38 | 7.21 | 42,000 |
| November 26, 2025 | 7.36 | 7.34 | 7.34 | 7.39 | 7.22 | 29,500 |
| November 25, 2025 | 7.26 | 7.32 | 7.32 | 7.42 | 7.19 | 58,000 |
| November 24, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.1 | 95,500 |
| November 21, 2025 | 7.37 | 7.18 | 7.18 | 7.37 | 7.07 | 189,000 |
| November 20, 2025 | 7.34 | 7.35 | 7.35 | 7.45 | 7.26 | 172,500 |
| November 19, 2025 | 7.44 | 7.37 | 7.37 | 7.46 | 7.31 | 109,500 |
| November 18, 2025 | 7.59 | 7.42 | 7.42 | 7.59 | 7.31 | 127,500 |
| November 17, 2025 | 7.55 | 7.55 | 7.55 | 7.61 | 7.45 | 71,500 |
| November 14, 2025 | 7.79 | 7.51 | 7.51 | 7.79 | 7.5 | 155,500 |
| November 13, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.56 | 3.08M |
| November 12, 2025 | 7.75 | 7.75 | 7.75 | 7.77 | 7.65 | 138,500 |
| November 11, 2025 | 7.42 | 7.72 | 7.72 | 7.77 | 7.42 | 784,500 |
| November 10, 2025 | 7.24 | 7.42 | 7.42 | 7.44 | 7.23 | 168,500 |
| November 07, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7.11 | 75,000 |
| November 06, 2025 | 7.15 | 7.12 | 7.12 | 7.21 | 7.12 | 51,000 |
| November 05, 2025 | 7.11 | 7.12 | 7.12 | 7.14 | 7.04 | 53,000 |
| November 04, 2025 | 7.1 | 7.1 | 7.1 | 7.17 | 7.02 | 117,500 |
| November 03, 2025 | 7.13 | 7.1 | 7.1 | 7.3 | 7.07 | 100,500 |
| October 31, 2025 | 7.19 | 7.1 | 7.1 | 7.23 | 7.1 | 70,500 |
| October 30, 2025 | 7.19 | 7.15 | 7.15 | 7.26 | 7.13 | 111,500 |
| October 28, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 7.18 | 64,500 |
| October 27, 2025 | 7.14 | 7.27 | 7.27 | 7.27 | 7.14 | 53,000 |
| October 24, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.03 | 112,500 |
| October 23, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 6.99 | 67,500 |
| October 22, 2025 | 7.17 | 7.15 | 7.15 | 7.2 | 7.1 | 72,000 |
| October 21, 2025 | 7.07 | 7.14 | 7.14 | 7.18 | 7.07 | 60,000 |
| October 20, 2025 | 7.07 | 7.04 | 7.04 | 7.11 | 6.95 | 196,000 |
| October 17, 2025 | 7.21 | 7 | 7 | 7.22 | 7 | 149,000 |
| October 16, 2025 | 7.21 | 7.18 | 7.18 | 7.25 | 7.16 | 76,000 |
| October 15, 2025 | 7.16 | 7.18 | 7.18 | 7.21 | 7.16 | 47,500 |
| October 14, 2025 | 7.12 | 7.13 | 7.13 | 7.23 | 7.07 | 143,000 |
| October 13, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.06 | 61,000 |
| October 10, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.22 | 47,500 |
| October 09, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.21 | 120,000 |
| October 08, 2025 | 7.42 | 7.31 | 7.31 | 7.42 | 7.29 | 88,500 |
| October 06, 2025 | 7.38 | 7.39 | 7.39 | 7.41 | 7.32 | 187,000 |
| October 03, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.28 | 34,000 |
| October 02, 2025 | 7.29 | 7.47 | 7.47 | 7.48 | 7.27 | 79,000 |
| September 30, 2025 | 7.28 | 7.27 | 7.27 | 7.38 | 7.26 | 134,500 |
| September 29, 2025 | 7.08 | 7.25 | 7.25 | 7.27 | 7.08 | 91,500 |
| September 26, 2025 | 7.02 | 7.08 | 7.08 | 7.11 | 7.02 | 87,000 |
| September 25, 2025 | 7.12 | 7 | 7 | 7.12 | 7 | 128,500 |
| September 24, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 7.01 | 77,000 |
| September 23, 2025 | 7.1 | 7.1 | 7.1 | 7.17 | 7.1 | 92,500 |
| September 22, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.07 | 212,000 |
| September 19, 2025 | 7.28 | 7.26 | 7.26 | 7.28 | 7.22 | 53,500 |
| September 18, 2025 | 7.19 | 7.2 | 7.2 | 7.28 | 7.19 | 49,000 |
| September 17, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.13 | 70,500 |
| September 16, 2025 | 7.15 | 7.2 | 7.2 | 7.21 | 7.15 | 37,500 |
| September 15, 2025 | 7.29 | 7.12 | 7.12 | 7.32 | 7.07 | 145,000 |
| September 12, 2025 | 7.2 | 7.23 | 7.23 | 7.27 | 7.2 | 109,000 |
| September 11, 2025 | 7.19 | 7.2 | 7.2 | 7.2 | 7.13 | 135,000 |
| September 10, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.12 | 336,000 |
| September 09, 2025 | 7.1 | 7.12 | 7.12 | 7.17 | 7.1 | 351,500 |
