7.02
-0.31(-4.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.32 | 7.02 | 7.02 | 7.33 | 7 | 67.04M |
| August 15, 2025 | 6.88 | 7.33 | 7.33 | 7.45 | 6.85 | 59.52M |
| August 14, 2025 | 6.98 | 6.91 | 6.91 | 7.1 | 6.87 | 28.37M |
| August 13, 2025 | 6.88 | 7 | 7 | 7.09 | 6.88 | 46.46M |
| August 12, 2025 | 6.63 | 6.82 | 6.82 | 6.85 | 6.58 | 51.56M |
| August 11, 2025 | 6.62 | 6.63 | 6.63 | 6.72 | 6.54 | 29.27M |
| August 08, 2025 | 6.38 | 6.6 | 6.6 | 6.68 | 6.38 | 41.46M |
| August 07, 2025 | 6.49 | 6.43 | 6.43 | 6.55 | 6.3 | 37.35M |
| August 06, 2025 | 6.4 | 6.4 | 6.4 | 6.49 | 6.35 | 31.48M |
| August 05, 2025 | 6.26 | 6.36 | 6.36 | 6.43 | 6.19 | 40.01M |
| August 04, 2025 | 6 | 6.24 | 6.24 | 6.24 | 6 | 38.38M |
| August 01, 2025 | 6.21 | 6.08 | 6.08 | 6.35 | 6.05 | 35.74M |
| July 31, 2025 | 6.46 | 6.23 | 6.23 | 6.49 | 6.2 | 70.69M |
| July 30, 2025 | 6.47 | 6.5 | 6.5 | 6.68 | 6.41 | 55.77M |
| July 29, 2025 | 6.28 | 6.47 | 6.47 | 6.5 | 6.25 | 67.04M |
| July 28, 2025 | 6.38 | 6.33 | 6.33 | 6.47 | 6.17 | 62.67M |
| July 25, 2025 | 6.48 | 6.47 | 6.47 | 6.54 | 6.36 | 45.47M |
| July 24, 2025 | 6.26 | 6.5 | 6.5 | 6.53 | 6.2 | 84.64M |
| July 23, 2025 | 6.29 | 6.25 | 6.25 | 6.32 | 6.13 | 83.91M |
| July 22, 2025 | 6.06 | 6.21 | 6.21 | 6.28 | 6 | 104.4M |
| July 21, 2025 | 5.89 | 6.05 | 6.05 | 6.17 | 5.85 | 116.91M |
| July 18, 2025 | 5.6 | 5.69 | 5.69 | 5.74 | 5.6 | 32.93M |
| July 17, 2025 | 5.55 | 5.57 | 5.57 | 5.73 | 5.54 | 57.57M |
| July 16, 2025 | 5.54 | 5.54 | 5.54 | 5.61 | 5.49 | 32.49M |
| July 15, 2025 | 5.51 | 5.55 | 5.55 | 5.57 | 5.41 | 43.23M |
| July 14, 2025 | 5.6 | 5.47 | 5.47 | 5.67 | 5.46 | 41.51M |
| July 11, 2025 | 5.43 | 5.59 | 5.59 | 5.77 | 5.42 | 77.06M |
| July 10, 2025 | 5.25 | 5.39 | 5.39 | 5.45 | 5.24 | 57.18M |
| July 09, 2025 | 5.29 | 5.2 | 5.2 | 5.34 | 5.17 | 35.44M |
| July 08, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.16 | 55.66M |
| July 07, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.17 | 73.87M |
| July 04, 2025 | 5.48 | 5.4 | 5.4 | 5.5 | 5.34 | 62.02M |
| July 03, 2025 | 5.45 | 5.48 | 5.48 | 5.53 | 5.35 | 62.71M |
| July 02, 2025 | 5.29 | 5.4 | 5.4 | 5.4 | 5.23 | 72.33M |
| June 30, 2025 | 5.35 | 5.28 | 5.28 | 5.46 | 5.26 | 39.12M |
| June 27, 2025 | 5.5 | 5.48 | 5.33 | 5.6 | 5.43 | 66.45M |
| June 26, 2025 | 5.27 | 5.45 | 5.3 | 5.46 | 5.24 | 54.84M |
| June 25, 2025 | 5.31 | 5.27 | 5.13 | 5.32 | 5.18 | 52.16M |
| June 24, 2025 | 5.15 | 5.3 | 5.16 | 5.32 | 5.12 | 67.73M |
| June 23, 2025 | 5.08 | 5.08 | 4.94 | 5.14 | 5.01 | 34.61M |
| June 20, 2025 | 4.93 | 5.08 | 5.08 | 5.1 | 4.92 | 39.38M |
| June 19, 2025 | 5.19 | 4.95 | 4.95 | 5.19 | 4.9 | 54.9M |
| June 18, 2025 | 5.12 | 5.19 | 5.19 | 5.24 | 5.07 | 43.15M |
| June 17, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.09 | 25.6M |
| June 16, 2025 | 5.11 | 5.11 | 5.11 | 5.24 | 5.06 | 35.21M |
| June 13, 2025 | 5.17 | 5.11 | 5.11 | 5.21 | 5.06 | 39.66M |
| June 12, 2025 | 5.17 | 5.17 | 5.17 | 5.24 | 5.09 | 36.35M |
| June 11, 2025 | 5.01 | 5.14 | 5.14 | 5.18 | 4.98 | 47.43M |
| June 10, 2025 | 4.86 | 5 | 5 | 5.01 | 4.85 | 60.12M |
| June 09, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.7 | 38.03M |
| June 06, 2025 | 4.71 | 4.78 | 4.78 | 4.78 | 4.7 | 26.84M |
| June 05, 2025 | 4.75 | 4.7 | 4.7 | 4.79 | 4.68 | 21.88M |
| June 04, 2025 | 4.7 | 4.75 | 4.75 | 4.8 | 4.69 | 28.65M |
| June 03, 2025 | 4.59 | 4.72 | 4.72 | 4.73 | 4.58 | 44.57M |
| June 02, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.45 | 13.34M |
| May 30, 2025 | 4.7 | 4.57 | 4.57 | 4.7 | 4.56 | 42.77M |
| May 29, 2025 | 4.67 | 4.73 | 4.73 | 4.75 | 4.67 | 23.49M |
| May 28, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.61 | 28.79M |
| May 27, 2025 | 4.66 | 4.61 | 4.61 | 4.68 | 4.57 | 28.65M |
| May 26, 2025 | 4.66 | 4.63 | 4.63 | 4.72 | 4.61 | 36.29M |