7.44
+0.05(+0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.51 | 7.39 | 7.39 | 7.51 | 7.34 | 1.26M |
| September 04, 2025 | 7.7 | 7.39 | 7.39 | 7.7 | 7.38 | 3.57M |
| September 03, 2025 | 7.5 | 7.7 | 7.7 | 7.86 | 7.5 | 3.55M |
| September 02, 2025 | 7.27 | 7.49 | 7.49 | 7.5 | 7.1 | 4.04M |
| September 01, 2025 | 7.38 | 7.29 | 7.29 | 7.4 | 7.22 | 2.95M |
| August 29, 2025 | 7.41 | 7.38 | 7.38 | 7.55 | 7.37 | 2.43M |
| August 28, 2025 | 7.55 | 7.41 | 7.41 | 7.61 | 7.33 | 5.88M |
| August 27, 2025 | 7.65 | 7.53 | 7.53 | 7.72 | 7.48 | 3.53M |
| August 26, 2025 | 7.54 | 7.61 | 7.61 | 7.68 | 7.49 | 1.93M |
| August 25, 2025 | 7.54 | 7.59 | 7.59 | 7.69 | 7.38 | 3.83M |
| August 22, 2025 | 7.38 | 7.51 | 7.51 | 7.62 | 7.38 | 3.16M |
| August 21, 2025 | 7.32 | 7.39 | 7.39 | 7.47 | 7.28 | 6.34M |
| August 20, 2025 | 7.27 | 7.35 | 7.35 | 7.38 | 7.15 | 2.14M |
| August 19, 2025 | 7.38 | 7.33 | 7.33 | 7.38 | 7.15 | 5.14M |
| August 18, 2025 | 7.24 | 7.23 | 7.23 | 7.37 | 7.23 | 1.95M |
| August 15, 2025 | 7.18 | 7.27 | 7.27 | 7.27 | 7.15 | 1.46M |
| August 14, 2025 | 7.21 | 7.24 | 7.24 | 7.52 | 7.2 | 4.67M |
| August 13, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.1 | 2.57M |
| August 12, 2025 | 6.81 | 7.2 | 7.2 | 7.25 | 6.78 | 7.41M |
| August 11, 2025 | 6.55 | 6.81 | 6.81 | 6.82 | 6.26 | 4.71M |
| August 08, 2025 | 6.48 | 6.56 | 6.56 | 6.58 | 6.3 | 2.45M |
| August 07, 2025 | 6.34 | 6.46 | 6.46 | 6.52 | 6.34 | 1.53M |
| August 06, 2025 | 6.38 | 6.32 | 6.32 | 6.47 | 6.27 | 2.4M |
| August 05, 2025 | 6.66 | 6.38 | 6.38 | 6.66 | 6.36 | 3.75M |
| August 04, 2025 | 6.56 | 6.63 | 6.63 | 6.65 | 6.51 | 1.86M |
| August 01, 2025 | 6.56 | 6.56 | 6.56 | 6.72 | 6.52 | 2.73M |
| July 31, 2025 | 6.62 | 6.55 | 6.55 | 6.68 | 6.5 | 4.3M |
| July 30, 2025 | 6.51 | 6.54 | 6.54 | 6.73 | 6.44 | 4.55M |
| July 29, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6.34 | 2.87M |
| July 28, 2025 | 6.26 | 6.35 | 6.35 | 6.52 | 6.24 | 6.07M |
| July 25, 2025 | 6.22 | 6.18 | 6.18 | 6.27 | 6.16 | 2.63M |
| July 24, 2025 | 6.07 | 6.2 | 6.2 | 6.21 | 6.07 | 4.36M |
| July 23, 2025 | 6.11 | 6.07 | 6.07 | 6.15 | 6 | 3.3M |
| July 22, 2025 | 6.06 | 6.09 | 6.09 | 6.12 | 5.94 | 3.51M |
| July 21, 2025 | 5.61 | 6.06 | 6.06 | 6.08 | 5.61 | 6.7M |
| July 18, 2025 | 5.72 | 5.61 | 5.61 | 5.73 | 5.59 | 1.07M |
| July 17, 2025 | 5.75 | 5.72 | 5.72 | 5.8 | 5.63 | 1.65M |
| July 16, 2025 | 5.5 | 5.77 | 5.77 | 5.82 | 5.48 | 4.31M |
| July 15, 2025 | 5.4 | 5.49 | 5.49 | 5.49 | 5.36 | 2.53M |
| July 14, 2025 | 5.41 | 5.39 | 5.39 | 5.44 | 5.37 | 2.71M |
| July 11, 2025 | 5.46 | 5.41 | 5.41 | 5.56 | 5.37 | 4.09M |
| July 10, 2025 | 5.48 | 5.49 | 5.49 | 5.54 | 5.4 | 2.59M |
| July 09, 2025 | 5.51 | 5.49 | 5.49 | 5.63 | 5.48 | 1.67M |
| July 08, 2025 | 5.55 | 5.51 | 5.51 | 5.63 | 5.51 | 1.63M |
| July 07, 2025 | 5.63 | 5.54 | 5.54 | 5.68 | 5.5 | 2.17M |
| July 04, 2025 | 5.73 | 5.71 | 5.71 | 5.75 | 5.63 | 2.25M |
| July 03, 2025 | 5.61 | 5.73 | 5.73 | 5.81 | 5.61 | 3.75M |
| July 02, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.47 | 1.12M |
| June 30, 2025 | 5.6 | 5.49 | 5.49 | 5.6 | 5.44 | 3.35M |
| June 27, 2025 | 5.51 | 5.6 | 5.6 | 5.67 | 5.48 | 2.06M |
| June 26, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.45 | 987,000 |
| June 25, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.43 | 1.94M |
| June 24, 2025 | 5.69 | 5.47 | 5.47 | 5.69 | 5.35 | 2.07M |
| June 23, 2025 | 5.72 | 5.7 | 5.43 | 5.75 | 5.62 | 1.12M |
| June 20, 2025 | 5.73 | 5.72 | 5.72 | 5.77 | 5.61 | 1.04M |
| June 19, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.56 | 4.15M |
| June 18, 2025 | 5.82 | 5.77 | 5.77 | 5.87 | 5.73 | 2.22M |
| June 17, 2025 | 5.77 | 5.82 | 5.82 | 5.89 | 5.67 | 3.65M |
| June 16, 2025 | 5.5 | 5.77 | 5.77 | 5.86 | 5.5 | 3.03M |
| June 13, 2025 | 5.76 | 5.58 | 5.58 | 5.76 | 5.54 | 3.06M |