7.67
+0.08(+1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.6 | 7.59 | 7.59 | 7.69 | 7.44 | 2.88M |
| September 25, 2025 | 7.5 | 7.58 | 7.58 | 7.68 | 7.36 | 2.68M |
| September 24, 2025 | 7.88 | 7.5 | 7.5 | 7.88 | 7.43 | 6.02M |
| September 23, 2025 | 7.8 | 7.88 | 7.88 | 7.88 | 7.54 | 1.86M |
| September 22, 2025 | 7.6 | 7.75 | 7.75 | 7.84 | 7.4 | 1.87M |
| September 19, 2025 | 7.37 | 7.59 | 7.59 | 7.81 | 7.37 | 3.13M |
| September 18, 2025 | 7.8 | 7.68 | 7.68 | 7.98 | 7.42 | 3.41M |
| September 17, 2025 | 7.37 | 7.8 | 7.8 | 7.82 | 7.35 | 4.21M |
| September 16, 2025 | 7.7 | 7.35 | 7.35 | 7.72 | 7.19 | 4.29M |
| September 15, 2025 | 7.93 | 7.64 | 7.64 | 7.99 | 7.55 | 3.75M |
| September 12, 2025 | 7.82 | 7.93 | 7.93 | 7.99 | 7.64 | 7.91M |
| September 11, 2025 | 7.66 | 7.75 | 7.75 | 7.95 | 7.47 | 3.53M |
| September 10, 2025 | 7.7 | 7.66 | 7.66 | 7.9 | 7.59 | 2.4M |
| September 09, 2025 | 7.99 | 7.7 | 7.7 | 8.05 | 7.66 | 2.06M |
| September 08, 2025 | 8.16 | 7.99 | 7.99 | 8.3 | 7.94 | 1.55M |
| September 05, 2025 | 7.96 | 8.06 | 8.06 | 8.15 | 7.68 | 3.48M |
| September 04, 2025 | 8.5 | 7.87 | 7.87 | 8.5 | 7.71 | 4.04M |
| September 03, 2025 | 8.43 | 8.3 | 8.3 | 8.62 | 8.11 | 3.86M |
| September 02, 2025 | 9 | 8.42 | 8.42 | 9.09 | 8.32 | 5.33M |
| September 01, 2025 | 8.44 | 9 | 9 | 9.08 | 8.08 | 8.43M |
| August 29, 2025 | 7.75 | 8.23 | 8.23 | 8.4 | 7.55 | 13.29M |
| August 28, 2025 | 7.14 | 7.75 | 7.75 | 7.88 | 7.14 | 9.79M |
| August 27, 2025 | 7.22 | 7.14 | 7.14 | 7.42 | 7.06 | 6.01M |
| August 26, 2025 | 6.76 | 7.09 | 7.09 | 7.13 | 6.57 | 6.06M |
| August 25, 2025 | 6.61 | 6.76 | 6.76 | 6.98 | 6.55 | 4.55M |
| August 22, 2025 | 6.75 | 6.61 | 6.61 | 6.77 | 6.53 | 2.02M |
| August 21, 2025 | 6.63 | 6.61 | 6.61 | 6.67 | 6.52 | 963,600 |
| August 20, 2025 | 6.61 | 6.63 | 6.63 | 6.76 | 6.54 | 1.74M |
| August 19, 2025 | 6.48 | 6.72 | 6.72 | 6.76 | 6.41 | 2.21M |
| August 18, 2025 | 6.6 | 6.48 | 6.48 | 6.77 | 6.48 | 2.41M |
| August 15, 2025 | 6.2 | 6.6 | 6.6 | 6.6 | 6.15 | 1.89M |
| August 14, 2025 | 6.64 | 6.28 | 6.28 | 6.64 | 6.24 | 2.32M |
| August 13, 2025 | 6.53 | 6.64 | 6.64 | 6.77 | 6.44 | 2.8M |
| August 12, 2025 | 6.39 | 6.53 | 6.53 | 6.55 | 6.25 | 2.66M |
| August 11, 2025 | 5.96 | 6.28 | 6.28 | 6.34 | 5.95 | 2.06M |
| August 08, 2025 | 6 | 5.96 | 5.96 | 6.09 | 5.89 | 1.09M |
| August 07, 2025 | 5.95 | 6.08 | 6.08 | 6.14 | 5.95 | 1.28M |
| August 06, 2025 | 6.02 | 5.98 | 5.98 | 6.02 | 5.88 | 817,888 |
| August 05, 2025 | 6.05 | 6.01 | 6.01 | 6.1 | 5.88 | 987,000 |
| August 04, 2025 | 5.87 | 5.94 | 5.94 | 6 | 5.82 | 880,804 |
| August 01, 2025 | 6.23 | 5.9 | 5.9 | 6.23 | 5.84 | 1.61M |
| July 31, 2025 | 6.17 | 6.14 | 6.14 | 6.35 | 6.06 | 1.31M |
| July 30, 2025 | 6.2 | 6.17 | 6.17 | 6.28 | 6.12 | 1.04M |
| July 29, 2025 | 6.33 | 6.31 | 6.31 | 6.35 | 6.1 | 1.7M |
| July 28, 2025 | 6.73 | 6.34 | 6.34 | 6.73 | 6.3 | 2.86M |
| July 25, 2025 | 6.88 | 6.76 | 6.76 | 6.89 | 6.69 | 1.76M |
| July 24, 2025 | 6.75 | 6.88 | 6.88 | 6.94 | 6.67 | 3.56M |
| July 23, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.5 | 2.91M |
| July 22, 2025 | 6.79 | 6.78 | 6.78 | 6.92 | 6.57 | 2.57M |
| July 21, 2025 | 6.69 | 6.77 | 6.77 | 6.8 | 6.48 | 2.88M |
| July 18, 2025 | 6.2 | 6.8 | 6.8 | 7 | 6.2 | 14.4M |
| July 17, 2025 | 5.97 | 6.16 | 6.16 | 6.18 | 5.92 | 4.31M |
| July 16, 2025 | 6.02 | 5.97 | 5.97 | 6.08 | 5.9 | 2.92M |
| July 15, 2025 | 5.91 | 6.01 | 6.01 | 6.09 | 5.84 | 5.46M |
| July 14, 2025 | 5.75 | 5.88 | 5.88 | 5.94 | 5.67 | 1.67M |
| July 11, 2025 | 6.02 | 5.69 | 5.69 | 6.02 | 5.58 | 2.86M |
| July 10, 2025 | 6.1 | 5.9 | 5.9 | 6.15 | 5.84 | 2.61M |
| July 09, 2025 | 5.93 | 6.12 | 6.12 | 6.16 | 5.93 | 3.13M |
| July 08, 2025 | 5.96 | 5.93 | 5.93 | 6.05 | 5.9 | 1.18M |
| July 07, 2025 | 6.18 | 5.96 | 5.96 | 6.19 | 5.89 | 1.29M |