7.46
-0.24(-3.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.77 | 7.46 | 7.46 | 7.77 | 7.39 | 1.33M |
| October 16, 2025 | 7.79 | 7.7 | 7.7 | 7.8 | 7.65 | 840,600 |
| October 15, 2025 | 7.52 | 7.77 | 7.77 | 7.84 | 7.52 | 4.01M |
| October 14, 2025 | 7.74 | 7.52 | 7.52 | 7.8 | 7.51 | 973,694 |
| October 13, 2025 | 7.53 | 7.74 | 7.74 | 7.78 | 7.5 | 1.52M |
| October 10, 2025 | 7.98 | 7.89 | 7.89 | 8.06 | 7.84 | 1.41M |
| October 09, 2025 | 7.99 | 7.99 | 7.99 | 8.11 | 7.93 | 4.01M |
| October 08, 2025 | 8.16 | 7.91 | 7.91 | 8.16 | 7.77 | 716,315 |
| October 06, 2025 | 8.05 | 8.14 | 8.14 | 8.14 | 8.01 | 209,900 |
| October 03, 2025 | 8.1 | 8.04 | 8.04 | 8.23 | 8.04 | 335,050 |
| October 02, 2025 | 8.32 | 8.3 | 8.3 | 8.34 | 8.14 | 856,980 |
| September 30, 2025 | 7.96 | 8.31 | 8.31 | 8.33 | 7.96 | 2.45M |
| September 29, 2025 | 7.82 | 7.96 | 7.96 | 8 | 7.77 | 1.65M |
| September 26, 2025 | 7.69 | 7.77 | 7.77 | 7.9 | 7.6 | 2.1M |
| September 25, 2025 | 7.81 | 7.63 | 7.63 | 7.92 | 7.59 | 11.08M |
| September 24, 2025 | 7.77 | 7.8 | 7.8 | 7.85 | 7.6 | 20.3M |
| September 23, 2025 | 7.95 | 7.77 | 7.77 | 7.95 | 7.6 | 4.02M |
| September 22, 2025 | 8.12 | 7.89 | 7.89 | 8.12 | 7.81 | 1.28M |
| September 19, 2025 | 8 | 7.88 | 7.88 | 8 | 7.82 | 2.96M |
| September 18, 2025 | 8.03 | 7.93 | 7.93 | 8.09 | 7.79 | 4.36M |
| September 17, 2025 | 7.95 | 8.01 | 8.01 | 8.01 | 7.9 | 1.19M |
| September 16, 2025 | 7.97 | 7.94 | 7.94 | 8.01 | 7.89 | 874,260 |
| September 15, 2025 | 8.01 | 7.94 | 7.94 | 8.07 | 7.93 | 1.35M |
| September 12, 2025 | 8.09 | 8.09 | 8.09 | 8.2 | 8.06 | 2.54M |
| September 11, 2025 | 7.95 | 8 | 8 | 8.06 | 7.95 | 1.8M |
| September 10, 2025 | 8 | 7.99 | 7.99 | 8.07 | 7.94 | 2.54M |
| September 09, 2025 | 8.11 | 8.02 | 8.02 | 8.17 | 7.94 | 4.16M |
| September 08, 2025 | 8.06 | 8.14 | 8.14 | 8.17 | 8.05 | 2.05M |
| September 05, 2025 | 8.09 | 8.08 | 8.08 | 8.16 | 8.02 | 2.5M |
| September 04, 2025 | 8.15 | 8.02 | 8.02 | 8.15 | 7.93 | 2.45M |
| September 03, 2025 | 8.06 | 8.1 | 8.1 | 8.15 | 7.98 | 2.35M |
| September 02, 2025 | 8.19 | 8.06 | 8.06 | 8.24 | 7.9 | 7.12M |
| September 01, 2025 | 8.16 | 8.15 | 8.15 | 8.25 | 8.1 | 1.46M |
| August 29, 2025 | 8.25 | 8.15 | 8.15 | 8.43 | 8.11 | 2.58M |
| August 28, 2025 | 8.11 | 8.36 | 8.36 | 8.45 | 8.07 | 1.81M |
| August 27, 2025 | 8.43 | 8.25 | 8.25 | 8.43 | 8.13 | 2.73M |
| August 26, 2025 | 8.27 | 8.43 | 8.43 | 8.48 | 8.24 | 3.35M |
| August 25, 2025 | 8.22 | 8.27 | 8.27 | 8.3 | 8.16 | 1.52M |
| August 22, 2025 | 8.22 | 8.22 | 8.22 | 8.23 | 7.95 | 2.03M |
| August 21, 2025 | 8.3 | 8.24 | 8.24 | 8.32 | 8.13 | 2M |
| August 20, 2025 | 8.06 | 8.3 | 8.3 | 8.3 | 7.88 | 3.52M |
| August 19, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 7.91 | 2.53M |
| August 18, 2025 | 8.18 | 8.06 | 8.06 | 8.38 | 8.06 | 2.26M |
| August 15, 2025 | 8.17 | 8.33 | 8.33 | 8.36 | 8.04 | 3.77M |
| August 14, 2025 | 8.45 | 8.18 | 8.18 | 8.45 | 8.1 | 5.18M |
| August 13, 2025 | 8.63 | 8.3 | 8.3 | 8.72 | 8.28 | 5.7M |
| August 12, 2025 | 8.61 | 8.68 | 8.68 | 8.74 | 8.46 | 3.56M |
| August 11, 2025 | 8.43 | 8.62 | 8.62 | 8.62 | 8.35 | 4.02M |
| August 08, 2025 | 8.35 | 8.4 | 8.4 | 8.41 | 8.25 | 2.21M |
| August 07, 2025 | 8.42 | 8.4 | 8.4 | 8.55 | 8.32 | 3.13M |
| August 06, 2025 | 8.3 | 8.42 | 8.42 | 8.42 | 8.19 | 3.61M |
| August 05, 2025 | 8.4 | 8.31 | 8.31 | 8.45 | 8.18 | 3.88M |
| August 04, 2025 | 8.1 | 8.39 | 8.39 | 8.39 | 8.1 | 4.22M |
| August 01, 2025 | 8.3 | 8.27 | 8.27 | 8.6 | 8.21 | 9.63M |
| July 31, 2025 | 8.56 | 8.47 | 8.47 | 8.7 | 8.26 | 9.27M |
| July 30, 2025 | 8.45 | 8.61 | 8.61 | 8.8 | 8.38 | 11.32M |
| July 29, 2025 | 8.22 | 8.6 | 8.6 | 8.63 | 8.13 | 9.04M |
| July 28, 2025 | 7.94 | 8.23 | 8.23 | 8.28 | 7.84 | 4.89M |
| July 25, 2025 | 7.8 | 7.96 | 7.96 | 8.02 | 7.72 | 4.1M |
| July 24, 2025 | 7.7 | 7.88 | 7.88 | 7.95 | 7.7 | 3.12M |