7.04
-0.03(-0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 21, 2025 | 7.67 | 7.67 | 7.67 | 7.79 | 7.66 | 20.59M |
| October 20, 2025 | 7.57 | 7.57 | 7.57 | 7.61 | 7.52 | 40.23M |
| October 17, 2025 | 7.65 | 7.33 | 7.33 | 7.65 | 7.31 | 1.09M |
| October 16, 2025 | 7.72 | 7.65 | 7.65 | 7.76 | 7.58 | 523,191 |
| October 15, 2025 | 7.65 | 7.74 | 7.74 | 7.76 | 7.59 | 1.03M |
| October 14, 2025 | 7.88 | 7.53 | 7.53 | 7.89 | 7.51 | 1.85M |
| October 13, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.58 | 1.81M |
| October 10, 2025 | 8.22 | 7.95 | 7.95 | 8.22 | 7.95 | 21.39M |
| October 09, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.19 | 1.29M |
| October 08, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.16 | 467,800 |
| October 06, 2025 | 8.43 | 8.35 | 8.35 | 8.43 | 8.3 | 335,600 |
| October 03, 2025 | 8.54 | 8.43 | 8.43 | 8.54 | 8.38 | 3.11M |
| October 02, 2025 | 8.26 | 8.54 | 8.54 | 8.56 | 8.26 | 3.01M |
| September 30, 2025 | 8.1 | 8.26 | 8.26 | 8.26 | 8.07 | 2.25M |
| September 29, 2025 | 8.15 | 8.09 | 8.09 | 8.15 | 7.97 | 607,800 |
| September 26, 2025 | 8.05 | 7.88 | 7.89 | 8.1 | 7.88 | 821,600 |
| September 25, 2025 | 8.06 | 8.12 | 8.12 | 8.21 | 8.06 | 20.62M |
| September 24, 2025 | 7.86 | 8.07 | 8.07 | 8.07 | 7.84 | 1.07M |
| September 23, 2025 | 7.97 | 7.86 | 7.86 | 8.01 | 7.78 | 61.27M |
| September 22, 2025 | 7.92 | 7.97 | 7.97 | 7.99 | 7.91 | 1.69M |
| September 19, 2025 | 8.01 | 8.01 | 8.01 | 8.1 | 7.95 | 832,649 |
| September 18, 2025 | 8.09 | 7.98 | 7.98 | 8.23 | 7.88 | 2.42M |
| September 17, 2025 | 7.8 | 8.09 | 8.09 | 8.1 | 7.8 | 23.31M |
| September 16, 2025 | 7.72 | 7.75 | 7.75 | 7.78 | 7.67 | 445,462 |
| September 15, 2025 | 7.61 | 7.71 | 7.71 | 7.74 | 7.61 | 379,600 |