7.45
-0.36(-4.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.81 | 7.45 | 7.45 | 7.86 | 7.36 | 19.87M |
| September 25, 2025 | 7.78 | 7.81 | 7.81 | 8.01 | 7.47 | 24.03M |
| September 24, 2025 | 8.5 | 7.78 | 7.78 | 8.5 | 7.67 | 26.83M |
| September 23, 2025 | 8.69 | 8.47 | 8.47 | 8.78 | 8.35 | 9.84M |
| September 22, 2025 | 8.41 | 8.48 | 8.48 | 8.81 | 8.37 | 10.78M |
| September 19, 2025 | 8.86 | 8.5 | 8.5 | 8.88 | 8.16 | 15.63M |
| September 18, 2025 | 9 | 8.68 | 8.68 | 9.12 | 8.43 | 17.82M |
| September 17, 2025 | 9.35 | 8.85 | 8.85 | 9.36 | 8.01 | 72.62M |
| September 16, 2025 | 10.35 | 9.7 | 9.7 | 10.4 | 9.4 | 19.17M |
| September 15, 2025 | 10 | 10.35 | 10.35 | 10.54 | 9.74 | 16.59M |
| September 12, 2025 | 11 | 10 | 10 | 11.07 | 9.92 | 39.18M |
| September 11, 2025 | 10.03 | 10.87 | 10.87 | 11.19 | 9.1 | 68.85M |
| September 10, 2025 | 12.63 | 11.8 | 11.8 | 12.9 | 11.75 | 28.83M |
| September 09, 2025 | 12.75 | 12.61 | 12.61 | 12.9 | 12.37 | 13.1M |
| September 08, 2025 | 12.33 | 12.9 | 12.9 | 13.15 | 12.33 | 19.72M |
| September 05, 2025 | 11.59 | 12.33 | 12.33 | 12.57 | 11.59 | 14.2M |
| September 04, 2025 | 12.06 | 11.57 | 11.57 | 12.07 | 11.38 | 17.23M |
| September 03, 2025 | 11.3 | 12.1 | 12.1 | 12.38 | 11.08 | 21.66M |
| September 02, 2025 | 11.49 | 10.97 | 10.97 | 11.49 | 10.76 | 12.1M |
| September 01, 2025 | 11 | 11.32 | 11.32 | 11.52 | 10.77 | 16.77M |
| August 29, 2025 | 10.32 | 10.76 | 10.76 | 11.09 | 10.15 | 21.47M |
| August 28, 2025 | 9.96 | 10.32 | 10.32 | 10.4 | 9.84 | 23.14M |
| August 27, 2025 | 10.88 | 10 | 10 | 11.6 | 9.94 | 42.03M |
| August 26, 2025 | 10.23 | 10.84 | 10.84 | 10.86 | 10.17 | 61.15M |
| August 25, 2025 | 9.93 | 10.21 | 10.21 | 10.52 | 9.8 | 34.58M |
| August 22, 2025 | 9.01 | 9.64 | 9.64 | 9.9 | 8.82 | 35.71M |
| August 21, 2025 | 8.56 | 9.12 | 9.12 | 9.3 | 8.5 | 24.64M |
| August 20, 2025 | 8.61 | 8.08 | 8.08 | 8.64 | 7.81 | 19.9M |
| August 19, 2025 | 8.9 | 8.77 | 8.77 | 9 | 8.45 | 18.43M |
| August 18, 2025 | 9.28 | 8.88 | 8.88 | 9.35 | 8.53 | 155.05M |
| August 15, 2025 | 6.99 | 9.28 | 9.28 | 9.45 | 6.96 | 74.89M |
| August 14, 2025 | 7.41 | 7.45 | 7.45 | 7.56 | 7.23 | 8.09M |
| August 13, 2025 | 6.91 | 7.42 | 7.42 | 7.46 | 6.9 | 9.8M |
| August 12, 2025 | 6.93 | 6.91 | 6.91 | 7.1 | 6.81 | 4.52M |
| August 11, 2025 | 7.1 | 6.93 | 6.93 | 7.19 | 6.76 | 7.29M |
| August 08, 2025 | 6.92 | 7 | 7 | 7 | 6.71 | 7.78M |
| August 07, 2025 | 7.2 | 6.92 | 6.92 | 7.24 | 6.86 | 5.48M |
| August 06, 2025 | 7.61 | 7.17 | 7.17 | 7.61 | 7.07 | 9.12M |
| August 05, 2025 | 6.95 | 7.52 | 7.52 | 7.57 | 6.83 | 15.9M |
| August 04, 2025 | 6.99 | 6.82 | 6.82 | 6.99 | 6.55 | 9.75M |
| August 01, 2025 | 7.14 | 6.74 | 6.74 | 7.17 | 6.64 | 20.32M |
| July 31, 2025 | 7.2 | 7.22 | 7.22 | 7.47 | 7.06 | 18.61M |
| July 30, 2025 | 7.57 | 7.26 | 7.26 | 7.83 | 7.13 | 20.76M |
| July 29, 2025 | 7.86 | 7.79 | 7.79 | 8 | 7.65 | 13.67M |
| July 28, 2025 | 7.73 | 7.83 | 7.83 | 7.86 | 7.37 | 13.89M |
| July 25, 2025 | 7.44 | 7.51 | 7.51 | 7.82 | 7.43 | 13.58M |
| July 24, 2025 | 6.92 | 7.58 | 7.58 | 7.7 | 6.8 | 17.1M |
| July 23, 2025 | 7 | 6.92 | 6.92 | 7.56 | 6.6 | 23.96M |
| July 22, 2025 | 6.49 | 6.92 | 6.92 | 6.92 | 6.49 | 12.63M |
| July 21, 2025 | 6.62 | 6.54 | 6.54 | 6.8 | 6.3 | 11.53M |
| July 18, 2025 | 6.22 | 6.57 | 6.57 | 6.59 | 6.12 | 13.79M |
| July 17, 2025 | 5.55 | 6.18 | 6.18 | 6.22 | 5.48 | 35.43M |
| July 16, 2025 | 5.42 | 5.42 | 5.42 | 5.53 | 5.22 | 26.01M |
| July 15, 2025 | 5.1 | 5.59 | 5.59 | 5.69 | 5.07 | 14.5M |
| July 14, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 4.94 | 19.06M |
| July 11, 2025 | 5.36 | 5.36 | 5.36 | 5.66 | 5.2 | 15.32M |
| July 10, 2025 | 5.09 | 5.34 | 5.34 | 5.44 | 5.09 | 18.08M |
| July 09, 2025 | 5.06 | 5.07 | 5.07 | 5.64 | 4.9 | 34.65M |
| July 08, 2025 | 5.94 | 5.18 | 5.18 | 5.94 | 4.98 | 37.67M |
| July 07, 2025 | 5.42 | 5.17 | 5.17 | 5.55 | 5.11 | 18.93M |