7.80
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 7.94 | 7.8 | 7.8 | 7.94 | 7.8 | 24,000 |
| November 05, 2025 | 7.81 | 7.8 | 7.8 | 7.9 | 7.75 | 35,300 |
| November 04, 2025 | 8.05 | 7.81 | 7.81 | 8.05 | 7.8 | 37,600 |
| November 03, 2025 | 8.06 | 8 | 8 | 8.06 | 8 | 6,900 |
| October 31, 2025 | 8.05 | 8 | 8 | 8.05 | 8 | 16,400 |
| October 30, 2025 | 8.06 | 8 | 8 | 8.06 | 7.96 | 29,900 |
| October 28, 2025 | 7.75 | 7.99 | 7.99 | 8 | 7.75 | 114,898 |
| October 27, 2025 | 7.77 | 7.71 | 7.71 | 7.77 | 7.64 | 354,000 |
| October 24, 2025 | 7.71 | 7.72 | 7.72 | 7.77 | 7.7 | 6,000 |
| October 23, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.69 | 76,700 |
| October 22, 2025 | 7.7 | 7.73 | 7.73 | 7.78 | 7.7 | 7,000 |
| October 21, 2025 | 7.7 | 7.73 | 7.73 | 7.75 | 7.7 | 14,700 |
| October 20, 2025 | 7.7 | 7.7 | 7.7 | 7.79 | 7.7 | 120,100 |
| October 17, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 12,300 |
| October 16, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 39,400 |
| October 15, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 4,900 |
| October 14, 2025 | 7.63 | 7.7 | 7.7 | 7.7 | 7.63 | 26,900 |
| October 13, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.57 | 23,400 |
| October 10, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.51 | 74,000 |
| October 09, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.99 | 3,200 |
| October 08, 2025 | 8.05 | 8 | 8 | 8.05 | 8 | 21,200 |
| October 06, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.05 | 36,200 |
| October 03, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.08 | 93,000 |
| October 02, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.16 | 117,300 |
| September 30, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.17 | 84,900 |
| September 29, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.01 | 619,200 |
| September 26, 2025 | 8.18 | 8.15 | 8.15 | 8.18 | 8.1 | 158,800 |
| September 25, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.04 | 501,100 |
| September 24, 2025 | 8.17 | 8.12 | 8.12 | 8.18 | 8.01 | 137,700 |
| September 23, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8 | 42,400 |
| September 22, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.02 | 37,400 |
| September 19, 2025 | 8.17 | 8.07 | 8.07 | 8.2 | 8.07 | 43,600 |
| September 18, 2025 | 8.27 | 8.17 | 8.17 | 8.3 | 8.17 | 15,400 |
| September 17, 2025 | 8.37 | 8.25 | 8.25 | 8.37 | 8.2 | 83,600 |
| September 16, 2025 | 8.15 | 8.25 | 8.25 | 8.27 | 8.13 | 18,300 |
| September 15, 2025 | 8.39 | 8.21 | 8.21 | 8.39 | 8.21 | 23,200 |
| September 12, 2025 | 8.37 | 8.32 | 8.32 | 8.38 | 8.24 | 92,800 |
| September 11, 2025 | 8.34 | 8.25 | 8.25 | 8.39 | 8.16 | 51,200 |
| September 10, 2025 | 8.2 | 8.24 | 8.24 | 8.34 | 8.2 | 144,100 |
| September 09, 2025 | 8.13 | 8.11 | 8.11 | 8.34 | 7.99 | 274,400 |
| September 08, 2025 | 8.2 | 8.13 | 8.13 | 8.32 | 8.11 | 98,300 |
| September 05, 2025 | 8.26 | 8.2 | 8.2 | 8.3 | 8.2 | 21,900 |
| September 04, 2025 | 8.34 | 8.25 | 8.25 | 8.34 | 8.2 | 50,400 |
| September 03, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 6,700 |
| September 02, 2025 | 8.4 | 8.35 | 8.35 | 8.4 | 8.28 | 31,600 |
| September 01, 2025 | 8.39 | 8.3 | 8.3 | 8.4 | 8.28 | 110,270 |
| August 29, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.3 | 19,900 |
| August 28, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.31 | 900 |
| August 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2,700 |
| August 26, 2025 | 8.31 | 8.32 | 8.32 | 8.36 | 8.31 | 7,500 |
| August 25, 2025 | 8.35 | 8.31 | 8.31 | 8.39 | 8.3 | 33,200 |
| August 22, 2025 | 8.37 | 8.31 | 8.31 | 8.37 | 8.31 | 24,000 |
| August 21, 2025 | 8.3 | 8.3 | 8.3 | 8.42 | 8.29 | 34,500 |
| August 20, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.3 | 700 |
| August 19, 2025 | 8.55 | 8.3 | 8.3 | 8.55 | 8.3 | 36,600 |
| August 18, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.4 | 222,700 |
| August 15, 2025 | 8.4 | 8.3 | 8.3 | 8.41 | 8.3 | 24,300 |
| August 14, 2025 | 8.42 | 8.39 | 8.39 | 8.43 | 8.37 | 39,600 |
| August 13, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.29 | 20,200 |
| August 12, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.28 | 11,900 |