7.83
-0.04(-0.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.81 | 3.27M |
| December 23, 2025 | 7.83 | 7.87 | 7.87 | 7.92 | 7.81 | 12.18M |
| December 22, 2025 | 7.9 | 7.84 | 7.84 | 7.92 | 7.79 | 6.87M |
| December 19, 2025 | 7.88 | 7.85 | 7.85 | 7.9 | 7.78 | 12.82M |
| December 18, 2025 | 7.88 | 7.88 | 7.88 | 7.9 | 7.83 | 2.05M |
| December 17, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.83 | 6.97M |
| December 16, 2025 | 7.82 | 7.84 | 7.84 | 7.9 | 7.78 | 10.6M |
| December 15, 2025 | 7.8 | 7.83 | 7.83 | 7.91 | 7.76 | 6.07M |
| December 12, 2025 | 7.99 | 7.83 | 7.83 | 7.99 | 7.81 | 10.46M |
| December 11, 2025 | 7.79 | 7.86 | 7.86 | 7.87 | 7.78 | 8.79M |
| December 10, 2025 | 7.87 | 7.79 | 7.79 | 7.87 | 7.76 | 10.4M |
| December 09, 2025 | 7.82 | 7.87 | 7.87 | 7.87 | 7.72 | 18.34M |
| December 08, 2025 | 7.9 | 7.8 | 7.8 | 7.94 | 7.77 | 21.19M |
| December 05, 2025 | 8.08 | 7.92 | 7.92 | 8.08 | 7.88 | 24.62M |
| December 04, 2025 | 8.16 | 8.1 | 8.1 | 8.24 | 8.04 | 4.81M |
| December 03, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.11 | 6.53M |
| December 02, 2025 | 8.1 | 8.29 | 8.29 | 8.29 | 8.03 | 16.8M |
| December 01, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8.01 | 6.57M |
| November 28, 2025 | 8.05 | 8.01 | 8.01 | 8.2 | 8.01 | 11.09M |
| November 27, 2025 | 7.97 | 8.07 | 8.07 | 8.18 | 7.96 | 20.74M |
| November 26, 2025 | 8.06 | 7.98 | 7.98 | 8.06 | 7.94 | 18.35M |
| November 25, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.94 | 7.36M |
| November 24, 2025 | 7.92 | 7.94 | 7.94 | 7.98 | 7.87 | 11.6M |
| November 21, 2025 | 7.9 | 7.84 | 7.84 | 7.97 | 7.84 | 8.31M |
| November 20, 2025 | 7.86 | 7.97 | 7.97 | 8 | 7.84 | 11.94M |
| November 19, 2025 | 7.95 | 7.86 | 7.86 | 7.99 | 7.83 | 12.28M |
| November 18, 2025 | 8.12 | 7.95 | 7.95 | 8.12 | 7.9 | 14.32M |
| November 17, 2025 | 8.23 | 8.15 | 8.15 | 8.23 | 8.06 | 10.39M |
| November 14, 2025 | 8.19 | 8.24 | 8.24 | 8.24 | 8.1 | 9.93M |
| November 13, 2025 | 8.08 | 8.22 | 8.22 | 8.25 | 8.07 | 12.17M |
| November 12, 2025 | 8 | 8.08 | 8.08 | 8.11 | 7.97 | 27.73M |
| November 11, 2025 | 7.94 | 7.95 | 7.95 | 7.97 | 7.88 | 20.23M |
| November 10, 2025 | 7.78 | 7.94 | 7.94 | 7.96 | 7.78 | 25.21M |
| November 07, 2025 | 7.82 | 7.78 | 7.78 | 7.89 | 7.77 | 15.77M |
| November 06, 2025 | 7.82 | 7.84 | 7.84 | 7.87 | 7.78 | 12.91M |
| November 05, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.66 | 14.12M |
| November 04, 2025 | 7.85 | 7.76 | 7.76 | 7.91 | 7.75 | 16.71M |
| November 03, 2025 | 7.86 | 7.85 | 7.85 | 7.91 | 7.82 | 20.46M |
| October 31, 2025 | 8 | 7.88 | 7.88 | 8.02 | 7.85 | 18.59M |
| October 30, 2025 | 8.35 | 8 | 8 | 8.35 | 7.96 | 36.85M |
| October 28, 2025 | 8.39 | 8.4 | 8.4 | 8.48 | 8.32 | 22.03M |
| October 27, 2025 | 8.15 | 8.35 | 8.35 | 8.36 | 8.15 | 17.22M |
| October 24, 2025 | 8.15 | 8.11 | 8.11 | 8.24 | 8.11 | 5.32M |
| October 23, 2025 | 8.13 | 8.14 | 8.14 | 8.2 | 8.1 | 5.23M |
| October 22, 2025 | 8.22 | 8.13 | 8.13 | 8.24 | 8.11 | 7.72M |
| October 21, 2025 | 8.24 | 8.22 | 8.22 | 8.32 | 8.21 | 7.13M |
| October 20, 2025 | 8.25 | 8.24 | 8.24 | 8.25 | 8.13 | 5.23M |
| October 17, 2025 | 8.26 | 8.12 | 8.12 | 8.3 | 8.11 | 11.23M |
| October 16, 2025 | 8.26 | 8.27 | 8.27 | 8.32 | 8.2 | 8.25M |
| October 15, 2025 | 8.2 | 8.26 | 8.26 | 8.29 | 8.19 | 8M |
| October 14, 2025 | 8.4 | 8.19 | 8.19 | 8.4 | 8.13 | 11.09M |
| October 13, 2025 | 8.2 | 8.4 | 8.4 | 8.4 | 8.19 | 14.64M |
| October 10, 2025 | 8.29 | 8.38 | 8.38 | 8.42 | 8.2 | 11.84M |
| October 09, 2025 | 8.08 | 8.31 | 8.31 | 8.4 | 8.08 | 13.75M |
| October 08, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 7.98 | 6.19M |
| October 06, 2025 | 8.2 | 8.06 | 8.06 | 8.2 | 8.03 | 5.16M |
| October 03, 2025 | 8.43 | 8.21 | 8.21 | 8.43 | 8.17 | 9.88M |
| October 02, 2025 | 8.28 | 8.34 | 8.34 | 8.46 | 8.22 | 18.87M |
| September 30, 2025 | 8.08 | 8.28 | 8.28 | 8.29 | 8.08 | 22.85M |
| September 29, 2025 | 8.05 | 8.17 | 8.17 | 8.2 | 7.69 | 23.39M |