7.08
-0.07(-0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 6.95 | 7.08 | 7.08 | 7.15 | 6.5 | 93,000 |
| October 02, 2025 | 7.09 | 7.15 | 7.15 | 7.15 | 6.86 | 10,500 |
| September 30, 2025 | 7.57 | 7.16 | 7.19 | 7.57 | 7.19 | 50,500 |
| September 29, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 500 |
| September 26, 2025 | 7.42 | 7.6 | 7.6 | 7.78 | 7.16 | 16,000 |
| September 25, 2025 | 7.2 | 7.49 | 7.49 | 7.49 | 7.14 | 21,500 |
| September 24, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.5 | 5,000 |
| September 23, 2025 | 7.12 | 7.5 | 7.5 | 7.58 | 7.12 | 17,000 |
| September 22, 2025 | 7.59 | 7.57 | 7.57 | 7.59 | 7.57 | 500 |
| September 19, 2025 | 7.5 | 7.6 | 7.6 | 7.6 | 7.5 | 3,000 |
| September 18, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1,500 |
| September 17, 2025 | 7.71 | 7.6 | 7.6 | 7.71 | 7.6 | 3,000 |
| September 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,000 |
| September 15, 2025 | 7.67 | 7.78 | 7.78 | 7.8 | 7.67 | 8,500 |
| September 12, 2025 | 7.68 | 7.67 | 7.67 | 7.75 | 7.36 | 110,500 |
| September 11, 2025 | 7.47 | 7.8 | 7.8 | 7.8 | 6.8 | 102,500 |
| September 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3,000 |
| September 09, 2025 | 7.39 | 7.5 | 7.5 | 7.5 | 7.39 | 6,000 |
| September 08, 2025 | 7.28 | 7.5 | 7.5 | 7.66 | 6.69 | 16,000 |
| September 05, 2025 | 7.14 | 7.5 | 7.6 | 7.6 | 7.13 | 14,000 |
| September 04, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 6.51 | 114,000 |
| September 03, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 |
| September 02, 2025 | 7.47 | 7.7 | 7.7 | 7.7 | 7.39 | 6,500 |
| September 01, 2025 | 7.6 | 7.7 | 7.7 | 7.73 | 7.59 | 14,000 |
| August 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1,000 |
| August 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 |
| August 27, 2025 | 8 | 7.89 | 7.89 | 8 | 7.67 | 8,000 |
| August 26, 2025 | 7.86 | 7.86 | 7.86 | 8 | 7.86 | 29,500 |
| August 25, 2025 | 7.99 | 7.86 | 7.86 | 7.99 | 7.8 | 104,500 |
| August 22, 2025 | 7.8 | 7.8 | 7.8 | 7.9 | 7.8 | 107,500 |
| August 21, 2025 | 7.81 | 7.79 | 7.79 | 7.85 | 7.79 | 59,000 |
| August 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
| August 19, 2025 | 7.8 | 7.85 | 7.85 | 7.85 | 7.79 | 127,500 |
| August 18, 2025 | 7.82 | 7.79 | 7.79 | 7.9 | 7.39 | 33,500 |
| August 15, 2025 | 7.92 | 7.74 | 7.74 | 7.92 | 7.74 | 19,000 |
| August 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 500 |
| August 13, 2025 | 7.69 | 8 | 8 | 8 | 7.63 | 8,500 |
| August 12, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.77 | 2,500 |
| August 11, 2025 | 7.44 | 7.7 | 7.7 | 7.79 | 7.44 | 3,500 |
| August 08, 2025 | 7.89 | 7.58 | 7.58 | 7.89 | 7.36 | 21,500 |
| August 07, 2025 | 7.2 | 7.89 | 7.89 | 8 | 7.2 | 19,500 |
| August 06, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 |
| August 05, 2025 | 7.49 | 7.57 | 7.57 | 7.91 | 7.2 | 102,500 |
| August 04, 2025 | 7.76 | 8.08 | 8.08 | 8.08 | 7.36 | 6,500 |
| August 01, 2025 | 8.29 | 7.8 | 7.8 | 8.3 | 7.8 | 44,500 |
| July 31, 2025 | 8.4 | 8.1 | 8.1 | 8.4 | 8.1 | 4,500 |
| July 30, 2025 | 8.39 | 8.22 | 8.22 | 8.4 | 8.22 | 19,500 |
| July 29, 2025 | 8.4 | 8.12 | 8.12 | 8.4 | 8.07 | 16,000 |
| July 28, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 7.92 | 37,000 |
| July 25, 2025 | 8 | 7.84 | 7.84 | 8 | 7.31 | 18,500 |
| July 24, 2025 | 8.4 | 8.1 | 8.1 | 8.65 | 8.01 | 275,500 |
| July 23, 2025 | 7.98 | 8.4 | 8.4 | 8.41 | 7.98 | 18,500 |
| July 22, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.02 | 57,000 |
| July 21, 2025 | 8.4 | 8.4 | 8.4 | 8.74 | 8.3 | 732,500 |
| July 18, 2025 | 8.8 | 7.94 | 7.94 | 8.8 | 7.94 | 19,000 |
| July 17, 2025 | 8.2 | 7.85 | 7.85 | 8.2 | 7.81 | 24,000 |
| July 16, 2025 | 7.71 | 7.8 | 7.8 | 8 | 7.71 | 29,000 |
| July 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 |
| July 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 |
| July 11, 2025 | 7.9 | 7.72 | 7.72 | 7.9 | 7.65 | 53,500 |