7.07
+0.12(+1.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 6.91 | 3.49M |
| December 03, 2025 | 7.07 | 6.95 | 6.95 | 7.07 | 6.87 | 6.6M |
| December 02, 2025 | 7.31 | 7.08 | 7.08 | 7.31 | 7 | 6.8M |
| December 01, 2025 | 7.19 | 7.31 | 7.31 | 7.42 | 7.12 | 15.78M |
| November 28, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.79 | 5.42M |
| November 27, 2025 | 6.87 | 6.78 | 6.78 | 6.87 | 6.76 | 2.78M |
| November 26, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.81 | 6.19M |
| November 25, 2025 | 6.78 | 6.87 | 6.87 | 7.04 | 6.77 | 9M |
| November 24, 2025 | 6.75 | 6.76 | 6.76 | 6.81 | 6.72 | 4.12M |
| November 21, 2025 | 6.69 | 6.69 | 6.69 | 6.75 | 6.55 | 4.93M |
| November 20, 2025 | 6.92 | 6.72 | 6.72 | 6.92 | 6.66 | 10.1M |
| November 19, 2025 | 6.91 | 6.89 | 6.89 | 6.92 | 6.85 | 4.91M |
| November 18, 2025 | 7.07 | 6.87 | 6.87 | 7.07 | 6.8 | 6.38M |
| November 17, 2025 | 7.21 | 6.99 | 6.99 | 7.21 | 6.85 | 16.03M |
| November 14, 2025 | 7.63 | 7.33 | 7.33 | 7.76 | 7.28 | 13.72M |
| November 13, 2025 | 7.81 | 7.86 | 7.86 | 8 | 7.68 | 8.75M |
| November 12, 2025 | 8.07 | 7.8 | 7.8 | 8.07 | 7.64 | 11.24M |
| November 11, 2025 | 7.66 | 7.98 | 7.98 | 8.16 | 7.52 | 23.58M |
| November 10, 2025 | 7.45 | 7.55 | 7.55 | 7.62 | 7.29 | 11.08M |
| November 07, 2025 | 7.41 | 7.36 | 7.36 | 7.44 | 7.29 | 9.6M |
| November 06, 2025 | 7.21 | 7.27 | 7.27 | 7.46 | 7.19 | 11.36M |
| November 05, 2025 | 7.02 | 7.11 | 7.11 | 7.15 | 6.94 | 11.43M |
| November 04, 2025 | 6.83 | 7.02 | 7.02 | 7.17 | 6.81 | 18.03M |
| November 03, 2025 | 6.64 | 6.73 | 6.73 | 6.75 | 6.61 | 4.36M |
| October 31, 2025 | 6.7 | 6.64 | 6.64 | 6.71 | 6.64 | 3.41M |
| October 30, 2025 | 6.91 | 6.7 | 6.7 | 6.95 | 6.67 | 6.49M |
| October 28, 2025 | 6.95 | 6.86 | 6.86 | 6.95 | 6.81 | 2.95M |
| October 27, 2025 | 6.85 | 6.87 | 6.87 | 6.92 | 6.84 | 2.66M |
| October 24, 2025 | 6.86 | 6.82 | 6.82 | 6.86 | 6.77 | 2.54M |
| October 23, 2025 | 6.78 | 6.81 | 6.81 | 6.85 | 6.7 | 3.94M |
| October 22, 2025 | 6.8 | 6.8 | 6.8 | 6.82 | 6.73 | 3.72M |
| October 21, 2025 | 6.79 | 6.82 | 6.82 | 6.85 | 6.79 | 4.04M |
| October 20, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.7 | 2.85M |
| October 17, 2025 | 6.83 | 6.68 | 6.68 | 6.85 | 6.61 | 7.58M |
| October 16, 2025 | 6.85 | 6.83 | 6.83 | 6.85 | 6.75 | 2.75M |
| October 15, 2025 | 6.77 | 6.83 | 6.83 | 6.84 | 6.73 | 4.16M |
| October 14, 2025 | 6.88 | 6.72 | 6.72 | 6.96 | 6.69 | 6.03M |
| October 13, 2025 | 6.94 | 6.87 | 6.87 | 6.94 | 6.71 | 11.31M |
| October 10, 2025 | 7.15 | 7.05 | 7.05 | 7.18 | 7 | 6M |
| October 09, 2025 | 7.4 | 7.11 | 7.11 | 7.42 | 7.08 | 17.12M |
| October 08, 2025 | 7.83 | 7.32 | 7.32 | 7.83 | 7.28 | 4.68M |
| October 03, 2025 | 7.89 | 7.75 | 7.75 | 7.89 | 7.66 | 2.89M |
| October 02, 2025 | 7.98 | 7.88 | 7.88 | 8.01 | 7.81 | 1.54M |
| September 30, 2025 | 8.1 | 7.98 | 7.98 | 8.12 | 7.86 | 9.57M |
| September 29, 2025 | 7.85 | 8.05 | 8.05 | 8.07 | 7.8 | 4.41M |
| September 26, 2025 | 8.25 | 7.84 | 7.84 | 8.25 | 7.81 | 5.08M |
| September 25, 2025 | 8.19 | 8.06 | 8.06 | 8.26 | 8.03 | 4.8M |
| September 24, 2025 | 8.22 | 8.16 | 8.16 | 8.26 | 8.1 | 3.65M |
| September 23, 2025 | 8.27 | 8.16 | 8.16 | 8.27 | 7.99 | 4.06M |
| September 22, 2025 | 8.58 | 8.23 | 8.23 | 8.58 | 8.14 | 8.86M |
| September 19, 2025 | 8.38 | 8.56 | 8.56 | 8.63 | 8.25 | 14.99M |
| September 18, 2025 | 8.5 | 8.38 | 8.38 | 8.65 | 8.21 | 8.55M |
| September 17, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.3 | 6.88M |
| September 16, 2025 | 8.45 | 8.43 | 8.43 | 8.55 | 8.3 | 7.98M |
| September 15, 2025 | 8.36 | 8.38 | 8.38 | 8.53 | 8.21 | 6.96M |
| September 12, 2025 | 8.1 | 8.41 | 8.41 | 8.45 | 8.07 | 12.25M |
| September 11, 2025 | 8.17 | 8.07 | 8.07 | 8.22 | 7.97 | 5.36M |
| September 10, 2025 | 8.25 | 8.24 | 8.24 | 8.44 | 8.17 | 7.38M |
| September 09, 2025 | 8.12 | 8.18 | 8.18 | 8.2 | 8 | 6.76M |
| September 08, 2025 | 7.8 | 8.12 | 8.12 | 8.19 | 7.75 | 9.18M |