7.79
+0.05(+0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 5,000 |
| July 09, 2025 | 7.94 | 7.94 | 7.94 | 7.95 | 7.8 | 14,500 |
| July 08, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,000 |
| July 07, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 5,000 |
| July 04, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
| July 03, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 |
| July 02, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,000 |
| June 30, 2025 | 8.11 | 7.95 | 7.95 | 8.29 | 7.81 | 3,500 |
| June 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 |
| June 26, 2025 | 8.2 | 7.95 | 7.95 | 8.3 | 7.8 | 582,000 |
| June 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.62M |
| June 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.58M |
| June 23, 2025 | 8.3 | 8.29 | 8.29 | 8.39 | 8.09 | 1.58M |
| June 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |
| June 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| June 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 |
| June 17, 2025 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 10,000 |
| June 16, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 1,500 |
| June 13, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 1,500 |
| June 12, 2025 | 8.29 | 8.3 | 8.3 | 8.3 | 8.08 | 12,500 |
| June 11, 2025 | 8.12 | 8.3 | 8.3 | 8.39 | 8.12 | 5,000 |
| June 10, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8 | 42,500 |
| June 09, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 |
| June 06, 2025 | 8.16 | 8.53 | 8.53 | 8.53 | 8.14 | 33,500 |
| June 05, 2025 | 8.52 | 8.3 | 8.3 | 8.53 | 8.11 | 29,500 |
| June 04, 2025 | 8.49 | 8.39 | 8.39 | 8.49 | 8.16 | 3,500 |
| June 03, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.11 | 7,500 |
| June 02, 2025 | 8.36 | 8.32 | 8.32 | 8.4 | 8.01 | 20,000 |
| May 30, 2025 | 8.6 | 8.54 | 8.54 | 8.6 | 8.4 | 4,000 |
| May 29, 2025 | 8.71 | 8.36 | 8.36 | 8.78 | 8.36 | 73,000 |
| May 28, 2025 | 8.7 | 8.68 | 8.68 | 8.7 | 8.36 | 23,000 |
| May 27, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 7.99 | 21,500 |
| May 26, 2025 | 8.99 | 8.39 | 8.39 | 8.99 | 7.88 | 54,000 |