7.68
+0.04(+0.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7.71 | 7.64 | 7.64 | 7.72 | 7.46 | 49,800 |
| December 22, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.3 | 19,400 |
| December 19, 2025 | 7.54 | 7.8 | 7.8 | 7.8 | 7.33 | 124,200 |
| December 18, 2025 | 7.56 | 7.52 | 7.52 | 7.73 | 7.2 | 120,900 |
| December 17, 2025 | 7.49 | 7.56 | 7.56 | 7.7 | 7.46 | 45,000 |
| December 16, 2025 | 7.47 | 7.49 | 7.49 | 7.5 | 7.13 | 292,400 |
| December 15, 2025 | 7.3 | 7.47 | 7.47 | 7.5 | 7.2 | 64,300 |
| December 12, 2025 | 6.81 | 7.2 | 7.2 | 7.28 | 6.81 | 332,900 |
| December 11, 2025 | 7.09 | 6.81 | 6.81 | 7.5 | 6.8 | 110,800 |
| December 10, 2025 | 7.1 | 7.09 | 7.09 | 7.23 | 7.09 | 18,400 |
| December 09, 2025 | 7.09 | 7.12 | 7.12 | 7.18 | 7.08 | 15,500 |
| December 08, 2025 | 7.23 | 7.18 | 7.18 | 7.35 | 7.04 | 25,100 |
| December 05, 2025 | 6.9 | 7.39 | 7.39 | 7.39 | 6.9 | 163,000 |
| December 04, 2025 | 6.56 | 6.9 | 6.9 | 6.96 | 6.56 | 225,200 |
| December 03, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.56 | 49,600 |
| December 02, 2025 | 6.43 | 6.66 | 6.66 | 6.7 | 6.4 | 78,800 |
| December 01, 2025 | 6.78 | 6.43 | 6.43 | 6.78 | 6.25 | 441,600 |
| November 28, 2025 | 6.75 | 6.79 | 6.79 | 6.8 | 6.52 | 846,500 |
| November 27, 2025 | 6.68 | 6.66 | 6.66 | 6.68 | 6.34 | 474,820 |
| November 26, 2025 | 6.56 | 6.68 | 6.68 | 6.75 | 6.5 | 1.7M |
| November 25, 2025 | 6.8 | 6.82 | 6.82 | 6.87 | 6.5 | 128,300 |
| November 24, 2025 | 6.8 | 6.8 | 6.8 | 6.88 | 6.5 | 80,100 |
| November 21, 2025 | 6.67 | 6.8 | 6.8 | 6.9 | 6.51 | 597,700 |
| November 20, 2025 | 6.5 | 6.82 | 6.82 | 6.82 | 6.49 | 149,700 |
| November 19, 2025 | 6.28 | 6.5 | 6.5 | 6.5 | 5.7 | 2.51M |
| November 18, 2025 | 6.48 | 6.38 | 6.38 | 6.48 | 5.91 | 317,200 |
| November 17, 2025 | 6.67 | 6.66 | 6.66 | 6.73 | 6.4 | 106,900 |
| November 14, 2025 | 6.85 | 6.67 | 6.67 | 6.85 | 6.41 | 158,400 |
| November 13, 2025 | 6.78 | 6.9 | 6.9 | 6.9 | 6.5 | 1M |
| November 12, 2025 | 6.74 | 6.71 | 6.71 | 6.8 | 6.71 | 11,700 |
| November 11, 2025 | 6.87 | 6.73 | 6.73 | 6.9 | 6.67 | 17,400 |
| November 10, 2025 | 6.77 | 6.87 | 6.87 | 7 | 6.7 | 71,800 |
| November 07, 2025 | 6.8 | 6.83 | 6.83 | 6.84 | 6.66 | 94,700 |
| November 06, 2025 | 6.78 | 6.85 | 6.85 | 6.9 | 6.78 | 21,700 |
| November 05, 2025 | 6.83 | 6.96 | 6.96 | 6.96 | 6.8 | 36,400 |
| November 04, 2025 | 6.97 | 6.91 | 6.91 | 7.05 | 6.8 | 225,300 |
| November 03, 2025 | 6.73 | 6.9 | 6.9 | 7.02 | 6.73 | 35,300 |
| October 31, 2025 | 6.88 | 6.68 | 6.68 | 6.98 | 6.6 | 193,300 |
| October 30, 2025 | 7.21 | 6.88 | 6.88 | 7.21 | 6.75 | 179,200 |
| October 28, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.16 | 47,200 |
| October 27, 2025 | 7.16 | 7.22 | 7.22 | 7.33 | 7.16 | 120,100 |
| October 26, 2025 | 7.16 | 7.22 | 7.22 | 7.33 | 7.16 | 120,100 |
| October 24, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7.08 | 99,300 |
| October 23, 2025 | 7 | 7.16 | 7.16 | 7.16 | 6.9 | 98,200 |
| October 22, 2025 | 7.12 | 7.11 | 7.11 | 7.16 | 7.01 | 16,300 |
| October 21, 2025 | 7.39 | 7.11 | 7.11 | 7.6 | 7.05 | 476,200 |
| October 20, 2025 | 7.1 | 7.13 | 7.13 | 7.13 | 7.1 | 15,800 |
| October 17, 2025 | 7.49 | 7.1 | 7.1 | 7.49 | 7.09 | 71,043 |
| October 16, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.43 | 89,100 |
| October 15, 2025 | 7.21 | 7.48 | 7.48 | 7.48 | 7.21 | 106,300 |
| October 14, 2025 | 7.64 | 7.21 | 7.21 | 7.64 | 7.09 | 298,800 |
| October 13, 2025 | 7.65 | 7.64 | 7.64 | 7.75 | 7.48 | 112,600 |
| October 10, 2025 | 7.89 | 7.88 | 7.88 | 7.98 | 7.76 | 38,000 |
| October 09, 2025 | 8.36 | 8.04 | 8.04 | 8.55 | 7.94 | 167,800 |
| October 08, 2025 | 8.36 | 8.36 | 8.36 | 8.4 | 8.13 | 160,800 |
| October 06, 2025 | 8.36 | 8.36 | 8.36 | 8.4 | 8.25 | 43,900 |
| October 03, 2025 | 8.14 | 8.21 | 8.21 | 8.27 | 8.08 | 17,600 |
| October 02, 2025 | 8.12 | 8.31 | 8.31 | 8.35 | 8.07 | 121,500 |
| September 30, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 7.88 | 56,200 |
| September 29, 2025 | 7.95 | 8.17 | 8.17 | 8.27 | 7.84 | 100,300 |
