7.79
-0.05(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.82 | 7.79 | 7.79 | 7.84 | 7.76 | 2.2M |
| August 15, 2025 | 7.94 | 7.84 | 7.84 | 7.97 | 7.78 | 2.05M |
| August 14, 2025 | 8.04 | 7.95 | 7.95 | 8.06 | 7.92 | 918,500 |
| August 13, 2025 | 8.05 | 7.99 | 7.99 | 8.09 | 7.97 | 1.83M |
| August 12, 2025 | 7.95 | 8.07 | 8.07 | 8.1 | 7.95 | 608,000 |
| August 11, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 7.95 | 620,500 |
| August 08, 2025 | 7.98 | 8.06 | 8.06 | 8.08 | 7.98 | 858,614 |
| August 07, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 7.93 | 1.47M |
| August 06, 2025 | 8.08 | 7.97 | 7.97 | 8.1 | 7.95 | 1.44M |
| August 05, 2025 | 8.02 | 8.06 | 8.06 | 8.08 | 7.9 | 2.13M |
| August 04, 2025 | 7.68 | 7.94 | 7.94 | 8.01 | 7.57 | 3.59M |
| August 01, 2025 | 7.72 | 7.69 | 7.69 | 7.8 | 7.68 | 1.95M |
| July 31, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.68 | 4.99M |
| July 30, 2025 | 7.91 | 7.83 | 7.83 | 8.03 | 7.8 | 4.13M |
| July 29, 2025 | 8.12 | 7.93 | 7.93 | 8.12 | 7.88 | 3.37M |
| July 28, 2025 | 8.11 | 8.09 | 8.09 | 8.19 | 8.05 | 1.97M |
| July 25, 2025 | 8.1 | 8.11 | 8.11 | 8.16 | 8.06 | 2.34M |
| July 24, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.05 | 2.75M |
| July 23, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.1 | 2.99M |
| July 22, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.05 | 5.25M |
| July 21, 2025 | 8.46 | 8.35 | 8.35 | 8.55 | 8.32 | 2.35M |
| July 18, 2025 | 8.53 | 8.45 | 8.45 | 8.57 | 8.38 | 2.91M |
| July 17, 2025 | 8.63 | 8.53 | 8.53 | 8.69 | 8.5 | 2.94M |
| July 16, 2025 | 8.67 | 8.63 | 8.63 | 8.67 | 8.37 | 3.57M |
| July 15, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.47 | 3.15M |
| July 14, 2025 | 8.61 | 8.64 | 8.64 | 8.84 | 8.59 | 2.82M |
| July 11, 2025 | 8.74 | 8.64 | 8.64 | 8.92 | 8.61 | 3.51M |
| July 10, 2025 | 8.51 | 8.85 | 8.85 | 8.89 | 8.44 | 7.71M |
| July 09, 2025 | 8.65 | 8.46 | 8.46 | 8.65 | 8.21 | 3.11M |
| July 08, 2025 | 8.58 | 8.54 | 8.54 | 8.77 | 8.5 | 2.43M |
| July 07, 2025 | 8.79 | 8.61 | 8.61 | 8.79 | 8.53 | 1.72M |
| July 04, 2025 | 8.64 | 8.71 | 8.71 | 8.74 | 8.6 | 3.11M |
| July 03, 2025 | 8.7 | 8.72 | 8.72 | 8.86 | 8.6 | 3.55M |
| July 02, 2025 | 8.27 | 8.73 | 8.73 | 8.77 | 8.19 | 10.27M |
| June 30, 2025 | 8.37 | 8.15 | 8.15 | 8.37 | 8.06 | 5.09M |
| June 27, 2025 | 8.52 | 8.33 | 8.33 | 8.74 | 8.28 | 4.72M |
| June 26, 2025 | 8.33 | 8.58 | 8.58 | 8.59 | 8.33 | 2.59M |
| June 25, 2025 | 8.48 | 8.41 | 8.41 | 8.48 | 8.16 | 7.26M |
| June 24, 2025 | 8.53 | 8.4 | 8.4 | 8.58 | 8.36 | 7.63M |
| June 23, 2025 | 8.5 | 8.54 | 8.54 | 8.63 | 8.42 | 4.85M |
| June 20, 2025 | 8.3 | 8.56 | 8.56 | 8.56 | 8.24 | 6.19M |
| June 19, 2025 | 8.39 | 8.28 | 8.28 | 8.49 | 8.27 | 1.5M |
| June 18, 2025 | 8.4 | 8.45 | 8.45 | 8.57 | 8.33 | 2.4M |
| June 17, 2025 | 8.45 | 8.39 | 8.39 | 8.51 | 8.36 | 1.71M |
| June 16, 2025 | 8.63 | 8.46 | 8.46 | 8.63 | 8.41 | 2.48M |
| June 13, 2025 | 8.7 | 8.63 | 8.63 | 8.8 | 8.62 | 1.53M |
| June 12, 2025 | 8.47 | 8.74 | 8.74 | 8.86 | 8.46 | 4.87M |
| June 11, 2025 | 8.4 | 8.44 | 8.44 | 8.47 | 8.24 | 2.35M |
| June 10, 2025 | 8.16 | 8.38 | 8.38 | 8.44 | 8.12 | 5.21M |
| June 09, 2025 | 7.98 | 8.14 | 8.14 | 8.15 | 7.92 | 3.3M |
| June 06, 2025 | 7.93 | 7.93 | 7.93 | 8.08 | 7.87 | 2.8M |
| June 05, 2025 | 8.17 | 7.97 | 7.97 | 8.17 | 7.95 | 2.62M |
| June 04, 2025 | 8.23 | 8.11 | 8.11 | 8.23 | 8.02 | 1.49M |
| June 03, 2025 | 8.05 | 8.15 | 8.15 | 8.23 | 8.05 | 2.17M |
| June 02, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 7.84 | 861,500 |
| May 30, 2025 | 7.92 | 8.09 | 8.09 | 8.28 | 7.84 | 6.75M |
| May 29, 2025 | 8.04 | 7.86 | 7.86 | 8.04 | 7.8 | 3.12M |
| May 28, 2025 | 7.99 | 8.05 | 8.05 | 8.14 | 7.93 | 1.86M |
| May 27, 2025 | 8.23 | 8.03 | 8.03 | 8.28 | 8 | 2.4M |
| May 26, 2025 | 8.19 | 8.13 | 8.13 | 8.49 | 8.05 | 6.95M |