7.95
-0.08(-1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.01 | 7.95 | 7.95 | 8.13 | 7.86 | 135,400 |
| September 25, 2025 | 8.2 | 8.03 | 8.03 | 8.22 | 7.88 | 1.68M |
| September 24, 2025 | 7.7 | 7.72 | 7.72 | 7.79 | 7.6 | 357,100 |
| September 23, 2025 | 7.62 | 7.68 | 7.68 | 7.73 | 7.45 | 163,200 |
| September 22, 2025 | 8 | 7.66 | 7.66 | 8.01 | 7.51 | 486,300 |
| September 19, 2025 | 8.21 | 8 | 8 | 8.21 | 7.94 | 184,900 |
| September 18, 2025 | 8 | 8.21 | 8.21 | 8.66 | 7.93 | 583,000 |
| September 17, 2025 | 8.03 | 7.9 | 7.9 | 8.19 | 7.8 | 542,300 |
| September 16, 2025 | 8.27 | 8.24 | 8.24 | 8.33 | 8.06 | 744,400 |
| September 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.04 | 217,100 |
| September 12, 2025 | 8.63 | 8.42 | 8.42 | 8.78 | 8.4 | 199,500 |
| September 11, 2025 | 8.51 | 8.54 | 8.54 | 8.66 | 8.24 | 437,000 |
| September 10, 2025 | 8.8 | 8.63 | 8.63 | 8.86 | 8.51 | 173,800 |
| September 09, 2025 | 9.06 | 8.8 | 8.8 | 9.06 | 8.54 | 574,400 |
| September 08, 2025 | 8.69 | 9.06 | 9.06 | 9.09 | 8.56 | 817,400 |
| September 05, 2025 | 8.3 | 8.55 | 8.55 | 8.69 | 8.04 | 668,200 |
| September 04, 2025 | 8.48 | 8.13 | 8.13 | 8.52 | 7.34 | 729,200 |
| September 03, 2025 | 8.28 | 8.49 | 8.49 | 8.63 | 8.22 | 776,900 |
| September 02, 2025 | 8.7 | 8.45 | 8.45 | 8.85 | 8.1 | 383,800 |
| September 01, 2025 | 8.3 | 8.64 | 8.64 | 9.17 | 8.29 | 1.04M |
| August 29, 2025 | 7.32 | 8.49 | 8.49 | 8.96 | 7.32 | 1.06M |
| August 28, 2025 | 7.49 | 7.44 | 7.44 | 7.59 | 7.39 | 126,200 |
| August 27, 2025 | 7.35 | 7.5 | 7.5 | 7.68 | 7.35 | 235,143 |
| August 26, 2025 | 7.48 | 7.35 | 7.35 | 7.48 | 7.3 | 457,800 |
| August 25, 2025 | 7.49 | 7.48 | 7.48 | 7.55 | 7.45 | 159,400 |
| August 22, 2025 | 7.36 | 7.49 | 7.49 | 7.59 | 7.35 | 290,600 |
| August 21, 2025 | 7.45 | 7.35 | 7.35 | 7.49 | 7.34 | 432,800 |
| August 20, 2025 | 7.88 | 7.45 | 7.45 | 7.88 | 7.35 | 478,800 |
| August 19, 2025 | 7.17 | 7.88 | 7.88 | 8.1 | 7.1 | 993,386 |
| August 18, 2025 | 7.07 | 7.17 | 7.17 | 7.25 | 6.5 | 989,800 |
| August 15, 2025 | 6.92 | 7 | 7 | 7.12 | 6.8 | 443,400 |
| August 14, 2025 | 6.78 | 6.81 | 6.81 | 6.88 | 6.76 | 607,600 |
| August 13, 2025 | 6.9 | 6.78 | 6.78 | 6.91 | 6.78 | 509,500 |
| August 12, 2025 | 6.98 | 6.78 | 6.78 | 6.98 | 6.65 | 284,600 |
| August 11, 2025 | 6.8 | 6.98 | 6.98 | 6.98 | 6.7 | 150,400 |
| August 08, 2025 | 6.9 | 6.77 | 6.77 | 7 | 6.75 | 186,100 |
| August 07, 2025 | 6.96 | 6.9 | 6.9 | 7.02 | 6.76 | 128,300 |
| August 06, 2025 | 6.95 | 6.95 | 6.95 | 6.97 | 6.87 | 85,611 |
| August 05, 2025 | 6.92 | 6.95 | 6.95 | 6.98 | 6.72 | 166,800 |
| August 04, 2025 | 6.6 | 6.72 | 6.72 | 6.82 | 6.52 | 305,600 |
| August 01, 2025 | 7.08 | 6.71 | 6.71 | 7.08 | 6.68 | 187,800 |
| July 31, 2025 | 7.28 | 7.04 | 7.04 | 7.29 | 6.82 | 692,600 |
| July 30, 2025 | 7 | 7.28 | 7.28 | 7.69 | 6.89 | 520,800 |
| July 29, 2025 | 6.63 | 6.99 | 6.99 | 7.06 | 6.53 | 541,700 |
| July 28, 2025 | 6.55 | 6.6 | 6.6 | 6.66 | 6.41 | 481,800 |
| July 25, 2025 | 6.55 | 6.54 | 6.54 | 6.65 | 6.38 | 313,700 |
| July 24, 2025 | 6.35 | 6.55 | 6.55 | 6.55 | 6.25 | 177,900 |
| July 23, 2025 | 6.55 | 6.35 | 6.35 | 6.55 | 6.3 | 190,000 |
| July 22, 2025 | 6.5 | 6.44 | 6.44 | 6.58 | 6.4 | 69,500 |
| July 21, 2025 | 6.6 | 6.49 | 6.49 | 6.6 | 6.38 | 144,900 |
| July 18, 2025 | 6.61 | 6.41 | 6.41 | 6.65 | 6.32 | 330,100 |
| July 17, 2025 | 6.9 | 6.61 | 6.61 | 6.98 | 6.6 | 151,300 |
| July 16, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.53 | 392,000 |
| July 15, 2025 | 6.44 | 6.9 | 6.9 | 6.95 | 6.4 | 746,300 |
| July 14, 2025 | 6.1 | 6.44 | 6.44 | 6.48 | 6.1 | 256,400 |
| July 11, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.98 | 23,000 |
| July 10, 2025 | 6.1 | 5.96 | 5.96 | 6.11 | 5.88 | 99,900 |
| July 09, 2025 | 6.04 | 6.14 | 6.14 | 6.2 | 6.04 | 49,800 |
| July 08, 2025 | 6 | 6.04 | 6.04 | 6.18 | 5.97 | 137,700 |
| July 07, 2025 | 6.1 | 6 | 6 | 6.1 | 5.99 | 188,700 |