7.20
-0.05(-0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.25 | 7.2 | 7.2 | 7.29 | 7.02 | 1.62M |
| November 06, 2025 | 7.08 | 7.25 | 7.25 | 7.27 | 7.06 | 1.38M |
| November 05, 2025 | 7.06 | 7.08 | 7.08 | 7.08 | 6.9 | 1.66M |
| November 04, 2025 | 7.28 | 7.07 | 7.07 | 7.28 | 6.99 | 1.73M |
| November 03, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 7.02 | 1.28M |
| October 31, 2025 | 7.35 | 7.1 | 7.1 | 7.35 | 6.98 | 4.36M |
| October 30, 2025 | 7.34 | 7.38 | 7.38 | 7.43 | 7.15 | 2.23M |
| October 28, 2025 | 7.42 | 7.37 | 7.37 | 7.45 | 7.31 | 1.3M |
| October 27, 2025 | 7.47 | 7.45 | 7.45 | 7.55 | 7.42 | 1.3M |
| October 26, 2025 | 7.47 | 7.45 | 7.45 | 7.55 | 7.42 | 1.28M |
| October 24, 2025 | 7.44 | 7.41 | 7.41 | 7.46 | 7.37 | 693,830 |
| October 23, 2025 | 7.52 | 7.44 | 7.44 | 7.53 | 7.1 | 4.26M |
| October 22, 2025 | 7.56 | 7.44 | 7.44 | 7.56 | 7.36 | 2.07M |
| October 21, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.44 | 2.34M |
| October 20, 2025 | 7.55 | 7.43 | 7.43 | 7.55 | 7.37 | 1.33M |
| 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 |