7.30
-0.08(-1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 7.48 | 7.38 | 7.38 | 7.48 | 7.37 | 547,400 |
| January 15, 2026 | 7.5 | 7.41 | 7.41 | 7.5 | 7.36 | 620,200 |
| January 14, 2026 | 7.47 | 7.5 | 7.5 | 7.58 | 7.41 | 1.27M |
| January 13, 2026 | 7.55 | 7.45 | 7.45 | 7.62 | 7.42 | 77.81M |
| January 12, 2026 | 7.24 | 7.44 | 7.44 | 7.45 | 7.24 | 1.33M |
| January 09, 2026 | 7.23 | 7.22 | 7.22 | 7.28 | 7.2 | 379,813 |
| January 08, 2026 | 7.28 | 7.21 | 7.21 | 7.28 | 7.14 | 1.17M |
| January 07, 2026 | 7.4 | 7.28 | 7.28 | 7.4 | 7.23 | 763,600 |
| January 06, 2026 | 7.35 | 7.4 | 7.4 | 7.46 | 7.35 | 1.59M |
| January 05, 2026 | 7.27 | 7.28 | 7.28 | 7.34 | 7.24 | 439,403 |
| January 02, 2026 | 7.05 | 7.27 | 7.27 | 7.29 | 7.05 | 886,600 |
| December 31, 2025 | 7.08 | 6.99 | 6.99 | 7.08 | 6.98 | 146,600 |
| December 30, 2025 | 7.01 | 7.08 | 7.08 | 7.11 | 7.01 | 370,823 |
| December 29, 2025 | 6.97 | 6.96 | 6.96 | 7.13 | 6.96 | 901,400 |
| December 24, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.97 | 65,600 |
| December 23, 2025 | 7.01 | 6.97 | 6.97 | 7.03 | 6.95 | 238,400 |
| December 22, 2025 | 7.01 | 7.01 | 7.01 | 7.05 | 7 | 272,844 |
| December 19, 2025 | 6.93 | 6.96 | 6.96 | 7 | 6.91 | 239,992 |
| December 18, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.82 | 246,200 |
| December 17, 2025 | 6.88 | 6.95 | 6.93 | 6.97 | 6.88 | 368,000 |
| December 16, 2025 | 7.01 | 6.88 | 6.86 | 7.01 | 6.82 | 40.41M |
| December 15, 2025 | 7.18 | 7.01 | 7.01 | 7.18 | 7 | 119,800 |
| December 12, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.08 | 186,200 |
| December 11, 2025 | 7.16 | 7.05 | 7.05 | 7.16 | 7.04 | 200,866 |
| December 10, 2025 | 7.07 | 7.1 | 7.1 | 7.11 | 7.02 | 189,274 |
| December 09, 2025 | 7.22 | 7.07 | 7.07 | 7.22 | 7.07 | 167,211 |
| December 08, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.2 | 1.37M |
| December 05, 2025 | 7.15 | 7.21 | 7.21 | 7.24 | 7.09 | 152,190 |
| December 04, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 7.01 | 359,200 |
| December 03, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 7.04 | 91,829 |
| December 02, 2025 | 7.23 | 7.16 | 7.16 | 7.24 | 7.13 | 192,400 |
| December 01, 2025 | 7.14 | 7.16 | 7.16 | 7.22 | 7.13 | 513,001 |
| November 28, 2025 | 7.15 | 7.15 | 7.15 | 7.16 | 7.11 | 156,400 |
| November 27, 2025 | 7.18 | 7.13 | 7.13 | 7.22 | 7.12 | 421,537 |
| November 26, 2025 | 7.16 | 7.16 | 7.16 | 7.21 | 7.16 | 645,600 |
| November 25, 2025 | 7.18 | 7.16 | 7.16 | 7.22 | 7.1 | 21.31M |
| November 24, 2025 | 6.87 | 7.07 | 7.07 | 7.09 | 6.87 | 452,600 |
| November 21, 2025 | 7 | 6.86 | 6.86 | 7 | 6.84 | 1.11M |
| November 20, 2025 | 7.21 | 7.1 | 7.1 | 7.21 | 7.03 | 21.74M |
| November 19, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 7.12 | 663,400 |
| November 18, 2025 | 7.25 | 7.18 | 7.18 | 7.27 | 7.16 | 571,801 |
| November 17, 2025 | 7.41 | 7.33 | 7.33 | 7.41 | 7.3 | 168,000 |
| November 14, 2025 | 7.45 | 7.41 | 7.41 | 7.52 | 7.39 | 344,200 |
| November 13, 2025 | 7.57 | 7.61 | 7.61 | 7.68 | 7.49 | 386,800 |
| November 12, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.5 | 183,384 |
| November 11, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.5 | 182,384 |
| November 10, 2025 | 7.59 | 7.53 | 7.53 | 7.59 | 7.47 | 310,800 |
| November 09, 2025 | 7.49 | 7.53 | 7.53 | 7.55 | 7.41 | 310,400 |
| November 07, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.42 | 268,935 |
| November 06, 2025 | 7.42 | 7.57 | 7.57 | 7.59 | 7.39 | 653,400 |
| November 05, 2025 | 7.35 | 7.35 | 7.35 | 7.4 | 7.21 | 503,600 |
| November 04, 2025 | 7.54 | 7.43 | 7.43 | 7.57 | 7.4 | 469,716 |
| November 03, 2025 | 7.56 | 7.54 | 7.54 | 7.58 | 7.49 | 20.51M |
| October 31, 2025 | 7.7 | 7.55 | 7.55 | 7.7 | 7.54 | 307,600 |
| October 30, 2025 | 7.8 | 7.72 | 7.72 | 7.86 | 7.65 | 902,200 |
| October 28, 2025 | 7.87 | 7.75 | 7.75 | 7.89 | 7.74 | 788,726 |
| October 27, 2025 | 7.73 | 7.87 | 7.87 | 7.88 | 7.73 | 21.03M |
| October 24, 2025 | 7.7 | 7.73 | 7.73 | 7.73 | 7.65 | 269,400 |
| October 23, 2025 | 7.54 | 7.57 | 7.57 | 7.64 | 7.43 | 663,730 |
| October 22, 2025 | 7.58 | 7.56 | 7.56 | 7.61 | 7.47 | 446,600 |
