7.32
+0.02(+0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.3 | 7.32 | 7.32 | 7.37 | 7.21 | 3.18M |
| December 23, 2025 | 7.3 | 7.3 | 7.3 | 7.42 | 7.15 | 5.17M |
| December 22, 2025 | 7.19 | 7.17 | 7.17 | 7.26 | 7.11 | 5.18M |
| December 19, 2025 | 7.28 | 7.19 | 7.19 | 7.28 | 6.92 | 5.01M |
| December 18, 2025 | 7.56 | 7.02 | 7.02 | 7.56 | 6.77 | 4.53M |
| December 17, 2025 | 7.51 | 7.47 | 7.47 | 7.69 | 7.13 | 5.2M |
| December 16, 2025 | 7.49 | 7.4 | 7.4 | 7.49 | 7.23 | 5.06M |
| December 15, 2025 | 7.18 | 7.49 | 7.49 | 7.79 | 7.18 | 5.16M |
| December 12, 2025 | 7.07 | 7.38 | 7.38 | 7.38 | 7.07 | 5.4M |
| December 11, 2025 | 7.35 | 7.14 | 7.14 | 7.36 | 6.99 | 5.26M |
| December 10, 2025 | 7.32 | 7.15 | 7.15 | 7.37 | 7.08 | 5.03M |
| December 09, 2025 | 7.15 | 7.34 | 7.34 | 7.35 | 7.11 | 5.12M |
| December 08, 2025 | 7.45 | 7.23 | 7.23 | 7.57 | 7.11 | 5.17M |
| December 05, 2025 | 7 | 7.29 | 7.29 | 7.36 | 6.69 | 4.38M |
| December 04, 2025 | 6.75 | 7.04 | 7.04 | 7.12 | 6.68 | 4.06M |
| December 03, 2025 | 6.69 | 6.73 | 6.73 | 6.81 | 6.43 | 3.13M |
| December 02, 2025 | 6.46 | 6.68 | 6.68 | 6.72 | 6.38 | 3.79M |
| December 01, 2025 | 6.44 | 6.42 | 6.42 | 6.52 | 6.35 | 3.61M |
| November 28, 2025 | 6.38 | 6.4 | 6.4 | 6.5 | 6.29 | 3.3M |
| November 27, 2025 | 6.19 | 6.26 | 6.26 | 6.37 | 6.19 | 3.08M |
| November 26, 2025 | 6.39 | 6.18 | 6.18 | 6.44 | 6.18 | 3.26M |
| November 25, 2025 | 6.43 | 6.4 | 6.4 | 6.44 | 6.28 | 3.03M |
| November 24, 2025 | 6.06 | 6.34 | 6.34 | 6.34 | 6.06 | 900,000 |
| November 21, 2025 | 6 | 6.04 | 6.04 | 6.1 | 5.96 | 778,000 |
| November 20, 2025 | 6.05 | 6.12 | 6.12 | 6.13 | 6.01 | 762,000 |
| November 19, 2025 | 6.09 | 6.04 | 6.04 | 6.25 | 6.01 | 814,000 |
| November 18, 2025 | 5.95 | 6.04 | 6.04 | 6.06 | 5.93 | 1.57M |
| November 17, 2025 | 6.08 | 6.05 | 6.05 | 6.13 | 6.01 | 766,000 |
| November 14, 2025 | 6.27 | 6.07 | 6.07 | 6.27 | 6 | 946,000 |
| November 13, 2025 | 6.21 | 6.27 | 6.27 | 6.27 | 6.18 | 774,400 |
| November 12, 2025 | 6.16 | 6.3 | 6.3 | 6.32 | 6.15 | 776,000 |
| November 11, 2025 | 6.14 | 6.21 | 6.21 | 6.44 | 6.04 | 772,000 |
| November 10, 2025 | 6.22 | 6.12 | 6.12 | 6.28 | 6 | 832,000 |
| November 07, 2025 | 6.4 | 6.17 | 6.17 | 6.4 | 6.13 | 820,000 |
| November 06, 2025 | 6.5 | 6.32 | 6.32 | 6.72 | 6.3 | 1.87M |
| November 05, 2025 | 6.78 | 6.46 | 6.46 | 6.96 | 6.42 | 3.21M |
| November 04, 2025 | 6.58 | 6.77 | 6.77 | 8.33 | 6.57 | 13.58M |
| November 03, 2025 | 6.5 | 6.66 | 6.66 | 7.16 | 6.5 | 2.03M |
| October 31, 2025 | 6.52 | 6.48 | 6.48 | 6.76 | 6.46 | 770,000 |
| October 30, 2025 | 6.55 | 6.68 | 6.68 | 6.7 | 6.5 | 784,000 |
| October 28, 2025 | 6.46 | 6.57 | 6.57 | 6.61 | 6.34 | 762,000 |
| October 27, 2025 | 6.08 | 6.38 | 6.38 | 6.46 | 6.07 | 780,000 |
| October 24, 2025 | 6.34 | 6.39 | 6.39 | 6.74 | 6.34 | 792,000 |
| October 23, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.3 | 778,000 |
| October 22, 2025 | 6.44 | 6.49 | 6.49 | 6.54 | 6.34 | 772,000 |
| October 21, 2025 | 6.32 | 6.46 | 6.46 | 6.55 | 6.22 | 872,000 |
| October 20, 2025 | 6.03 | 6.23 | 6.23 | 6.23 | 6.03 | 756,000 |
| October 17, 2025 | 6.22 | 6.06 | 6.06 | 6.47 | 6.02 | 1.08M |
| October 16, 2025 | 6.27 | 6.27 | 6.27 | 6.33 | 6.23 | 752,000 |
| October 15, 2025 | 6.05 | 6.25 | 6.25 | 6.25 | 6.02 | 792,000 |
| October 14, 2025 | 6.23 | 6.12 | 6.12 | 6.3 | 6.12 | 772,000 |
| October 13, 2025 | 6.16 | 6.21 | 6.21 | 6.29 | 6.08 | 848,000 |
| October 10, 2025 | 6.33 | 6.37 | 6.37 | 6.51 | 6.31 | 758,000 |
| October 09, 2025 | 6.4 | 6.45 | 6.45 | 6.61 | 6.3 | 766,000 |
| October 08, 2025 | 6.4 | 6.7 | 6.7 | 6.78 | 6.4 | 768,000 |
| October 06, 2025 | 6.45 | 6.51 | 6.51 | 6.69 | 6.45 | 752,000 |
| October 03, 2025 | 6.55 | 6.58 | 6.58 | 6.63 | 6.3 | 790,000 |
| October 02, 2025 | 6.34 | 6.49 | 6.49 | 6.5 | 6.16 | 770,885 |
| September 30, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.17 | 788,000 |
| September 29, 2025 | 6.13 | 6.31 | 6.31 | 6.33 | 6.09 | 770,000 |