7.11
+0.17(+2.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.9 | 7.11 | 7.11 | 7.17 | 6.9 | 12.97M |
| September 04, 2025 | 7.02 | 6.94 | 6.94 | 7.06 | 6.79 | 17.46M |
| September 03, 2025 | 7.14 | 7.03 | 7.03 | 7.22 | 7 | 8.19M |
| September 02, 2025 | 7.17 | 7.08 | 7.08 | 7.24 | 6.98 | 13.91M |
| September 01, 2025 | 7.08 | 7.23 | 7.23 | 7.23 | 7.05 | 15.85M |
| August 29, 2025 | 7.22 | 7.08 | 7.08 | 7.27 | 7.07 | 11.4M |
| August 28, 2025 | 7.2 | 7.18 | 7.18 | 7.38 | 7.09 | 17.54M |
| August 27, 2025 | 7.74 | 7.2 | 7.2 | 7.77 | 7.1 | 30.51M |
| August 26, 2025 | 7.54 | 7.71 | 7.71 | 7.77 | 7.5 | 21.29M |
| August 25, 2025 | 7.45 | 7.46 | 7.46 | 7.55 | 7.4 | 11.85M |
| August 22, 2025 | 7.5 | 7.43 | 7.43 | 7.52 | 7.29 | 10.36M |
| August 21, 2025 | 7.16 | 7.49 | 7.49 | 7.5 | 7.16 | 17.51M |
| August 20, 2025 | 7.16 | 7.16 | 7.16 | 7.19 | 7.07 | 4.27M |
| August 19, 2025 | 7.32 | 7.16 | 7.16 | 7.32 | 7.15 | 4.46M |
| August 18, 2025 | 7.21 | 7.19 | 7.19 | 7.42 | 7.19 | 14.87M |
| August 15, 2025 | 7.19 | 7.24 | 7.24 | 7.3 | 7.15 | 5.29M |
| August 14, 2025 | 7.24 | 7.19 | 7.19 | 7.35 | 7.14 | 10.46M |
| August 13, 2025 | 7.26 | 7.21 | 7.21 | 7.27 | 7.17 | 8.23M |
| August 12, 2025 | 7.01 | 7.2 | 7.2 | 7.3 | 7.01 | 7.86M |
| August 11, 2025 | 7.09 | 7.07 | 7.07 | 7.1 | 6.99 | 3.31M |
| August 08, 2025 | 7.08 | 7.09 | 7.09 | 7.14 | 7.04 | 4.32M |
| August 07, 2025 | 7.1 | 7.09 | 7.09 | 7.11 | 7.01 | 4.81M |
| August 06, 2025 | 6.98 | 7.08 | 7.08 | 7.09 | 6.97 | 6.41M |
| August 05, 2025 | 6.93 | 6.97 | 6.97 | 6.97 | 6.89 | 6.19M |
| August 04, 2025 | 6.9 | 6.93 | 6.93 | 6.97 | 6.8 | 8.89M |
| August 01, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.91 | 4.9M |
| July 31, 2025 | 7.12 | 6.96 | 6.96 | 7.12 | 6.91 | 12.32M |
| July 30, 2025 | 7.09 | 7.12 | 7.12 | 7.17 | 7.04 | 5.53M |
| July 29, 2025 | 6.98 | 7.06 | 7.06 | 7.07 | 6.95 | 4.42M |
| July 28, 2025 | 7.04 | 6.98 | 6.98 | 7.08 | 6.92 | 8.67M |
| July 25, 2025 | 7.08 | 7.04 | 7.04 | 7.17 | 7.02 | 4.67M |
| July 24, 2025 | 7.05 | 7.13 | 7.13 | 7.16 | 6.99 | 8.38M |
| July 23, 2025 | 7.04 | 6.99 | 6.99 | 7.1 | 6.97 | 9.02M |
| July 22, 2025 | 6.93 | 7.05 | 7.05 | 7.07 | 6.88 | 7.61M |
| July 21, 2025 | 6.87 | 7 | 7 | 7.01 | 6.87 | 9.82M |
| July 18, 2025 | 6.8 | 6.87 | 6.87 | 6.92 | 6.8 | 8.27M |
| July 17, 2025 | 6.82 | 6.8 | 6.8 | 6.83 | 6.72 | 6.02M |
| July 16, 2025 | 6.75 | 6.8 | 6.8 | 6.84 | 6.74 | 5.54M |
| July 15, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.74 | 5.86M |
| July 14, 2025 | 6.77 | 6.89 | 6.89 | 6.9 | 6.77 | 8.36M |
| July 11, 2025 | 6.73 | 6.77 | 6.77 | 6.8 | 6.7 | 12.17M |
| July 10, 2025 | 6.66 | 6.73 | 6.73 | 6.73 | 6.64 | 5.15M |
| July 09, 2025 | 6.64 | 6.66 | 6.66 | 6.71 | 6.64 | 4.88M |
| July 08, 2025 | 6.63 | 6.63 | 6.63 | 6.66 | 6.55 | 6.37M |
| July 07, 2025 | 6.69 | 6.63 | 6.63 | 6.69 | 6.54 | 7.46M |
| July 04, 2025 | 6.74 | 6.66 | 6.66 | 6.74 | 6.57 | 9.4M |
| July 03, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.68 | 6.85M |
| July 02, 2025 | 6.51 | 6.65 | 6.65 | 6.71 | 6.5 | 12.26M |
| June 30, 2025 | 6.46 | 6.44 | 6.44 | 6.52 | 6.41 | 9.29M |
| June 27, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.42 | 7.26M |
| June 26, 2025 | 6.48 | 6.42 | 6.42 | 6.48 | 6.37 | 11.34M |
| June 25, 2025 | 6.4 | 6.41 | 6.41 | 6.44 | 6.36 | 13.76M |
| June 24, 2025 | 6.33 | 6.38 | 6.38 | 6.45 | 6.16 | 21.91M |
| June 23, 2025 | 6.71 | 6.65 | 6.65 | 6.78 | 6.56 | 20.4M |
| June 20, 2025 | 6.6 | 6.54 | 6.54 | 6.65 | 6.48 | 9.73M |
| June 19, 2025 | 6.69 | 6.62 | 6.62 | 6.75 | 6.5 | 19.5M |
| June 18, 2025 | 6.9 | 6.68 | 6.68 | 7 | 6.56 | 28.81M |
| June 17, 2025 | 6.86 | 6.84 | 6.84 | 6.89 | 6.67 | 20.66M |
| June 16, 2025 | 7.08 | 6.85 | 6.85 | 7.25 | 6.8 | 31.67M |
| June 13, 2025 | 6.98 | 6.94 | 6.94 | 7.23 | 6.81 | 72.16M |