7.23
-0.04(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5.43 | 5.75 | 5.75 | 5.92 | 5.38 | 10.23M |
| June 11, 2025 | 5.25 | 5.42 | 5.42 | 5.45 | 5.15 | 7.12M |
| June 10, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.15 | 5.69M |
| June 09, 2025 | 4.85 | 5.31 | 5.31 | 5.33 | 4.85 | 15.36M |
| June 06, 2025 | 4.67 | 4.85 | 4.85 | 4.85 | 4.65 | 3.02M |
| June 05, 2025 | 4.63 | 4.67 | 4.67 | 4.67 | 4.59 | 1.8M |
| June 04, 2025 | 4.51 | 4.63 | 4.63 | 4.64 | 4.51 | 1.18M |
| June 03, 2025 | 4.53 | 4.52 | 4.52 | 4.57 | 4.52 | 1.22M |
| June 02, 2025 | 4.61 | 4.51 | 4.51 | 4.61 | 4.49 | 1.23M |
| May 30, 2025 | 4.5 | 4.61 | 4.61 | 4.67 | 4.5 | 2.63M |
| May 29, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.47 | 1.11M |
| May 28, 2025 | 4.46 | 4.52 | 4.52 | 4.62 | 4.46 | 6.23M |
| May 27, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.36 | 1.54M |
| May 26, 2025 | 4.43 | 4.4 | 4.4 | 4.48 | 4.39 | 1.44M |