7.12
+0.055(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.07 | 7.12 | 7.12 | 7.22 | 7.07 | 701,475 |
| August 15, 2025 | 7.11 | 7.07 | 7.07 | 7.11 | 7.03 | 879,400 |
| August 14, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.09 | 654,400 |
| August 13, 2025 | 6.95 | 7.17 | 7.17 | 7.17 | 6.95 | 756,600 |
| August 12, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.9 | 299,300 |
| August 11, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.91 | 498,000 |
| August 08, 2025 | 7 | 6.95 | 6.95 | 7 | 6.95 | 160,000 |
| August 07, 2025 | 7.06 | 7.05 | 7.05 | 7.09 | 6.99 | 269,413 |
| August 06, 2025 | 7 | 7.04 | 7.04 | 7.06 | 6.98 | 181,000 |
| August 05, 2025 | 7.29 | 7.02 | 7.02 | 7.29 | 6.98 | 626,800 |
| August 04, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.82 | 552,000 |
| August 01, 2025 | 6.96 | 6.88 | 6.88 | 7 | 6.88 | 2.35M |
| July 31, 2025 | 7 | 6.96 | 6.96 | 7.02 | 6.91 | 397,400 |
| July 30, 2025 | 7.08 | 7 | 7 | 7.12 | 6.98 | 1.26M |
| July 29, 2025 | 7.2 | 7.18 | 7.18 | 7.2 | 7.08 | 1.18M |
| July 28, 2025 | 7.25 | 7.21 | 7.21 | 7.26 | 7.19 | 379,000 |
| July 25, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.19 | 749,400 |
| July 24, 2025 | 7.32 | 7.3 | 7.3 | 7.39 | 7.3 | 20.81M |
| July 23, 2025 | 7.15 | 7.32 | 7.32 | 7.34 | 7.15 | 1.75M |
| July 22, 2025 | 7.12 | 7.12 | 7.12 | 7.15 | 7.08 | 437,811 |
| July 21, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.06 | 368,800 |
| July 18, 2025 | 7 | 7.05 | 7.05 | 7.07 | 6.98 | 592,600 |
| July 17, 2025 | 6.94 | 6.93 | 6.93 | 6.96 | 6.89 | 496,200 |
| July 16, 2025 | 6.98 | 6.9 | 6.9 | 7.05 | 6.9 | 1.41M |
| July 15, 2025 | 6.8 | 6.91 | 6.91 | 6.92 | 6.74 | 1.75M |
| July 14, 2025 | 6.7 | 6.73 | 6.73 | 6.73 | 6.66 | 361,600 |
| July 11, 2025 | 6.65 | 6.7 | 6.7 | 6.79 | 6.65 | 542,670 |
| July 10, 2025 | 6.64 | 6.65 | 6.65 | 6.67 | 6.62 | 267,651 |
| July 09, 2025 | 6.78 | 6.66 | 6.66 | 6.78 | 6.65 | 326,513 |
| July 08, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.68 | 180,669 |
| July 07, 2025 | 6.58 | 6.66 | 6.66 | 6.67 | 6.58 | 20.37M |
| July 04, 2025 | 6.6 | 6.64 | 6.64 | 6.72 | 6.54 | 426,200 |
| July 03, 2025 | 6.73 | 6.66 | 6.66 | 6.73 | 6.62 | 316,200 |
| July 02, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.7 | 128,200 |
| June 30, 2025 | 6.81 | 6.76 | 6.76 | 6.83 | 6.75 | 639,200 |
| June 27, 2025 | 6.82 | 6.79 | 6.79 | 6.86 | 6.78 | 307,941 |
| June 26, 2025 | 6.79 | 6.8 | 6.8 | 6.84 | 6.78 | 490,600 |
| June 25, 2025 | 6.8 | 6.82 | 6.82 | 6.86 | 6.79 | 575,259 |
| June 24, 2025 | 6.65 | 6.74 | 6.74 | 6.78 | 6.65 | 743,000 |
| June 23, 2025 | 6.45 | 6.61 | 6.61 | 6.61 | 6.44 | 618,600 |
| June 20, 2025 | 6.54 | 6.51 | 6.51 | 6.54 | 6.49 | 330,856 |
| June 19, 2025 | 6.64 | 6.47 | 6.47 | 6.64 | 6.46 | 569,400 |
| June 18, 2025 | 6.7 | 6.64 | 6.64 | 6.7 | 6.62 | 214,429 |
| June 17, 2025 | 6.77 | 6.73 | 6.73 | 6.8 | 6.71 | 1.5M |
| June 16, 2025 | 6.64 | 6.76 | 6.76 | 6.78 | 6.64 | 211,200 |
| June 13, 2025 | 6.78 | 6.65 | 6.65 | 6.78 | 6.62 | 456,200 |
| June 12, 2025 | 6.94 | 6.78 | 6.78 | 6.94 | 6.78 | 884,000 |
| June 11, 2025 | 6.9 | 6.94 | 6.94 | 6.98 | 6.9 | 729,968 |
| June 10, 2025 | 6.92 | 6.85 | 6.85 | 6.93 | 6.8 | 329,727 |
| June 09, 2025 | 6.75 | 6.91 | 6.91 | 6.94 | 6.75 | 833,400 |
| June 06, 2025 | 6.77 | 6.69 | 6.69 | 6.77 | 6.67 | 123,866 |
| June 05, 2025 | 6.69 | 6.75 | 6.75 | 6.76 | 6.68 | 367,800 |
| June 04, 2025 | 6.57 | 6.62 | 6.62 | 6.66 | 6.57 | 312,800 |
| June 03, 2025 | 6.6 | 6.59 | 6.59 | 6.61 | 6.56 | 109,800 |
| June 02, 2025 | 6.5 | 6.51 | 6.51 | 6.52 | 6.36 | 111,600 |
| May 30, 2025 | 6.65 | 6.55 | 6.55 | 6.65 | 6.54 | 426,000 |
| May 29, 2025 | 6.59 | 6.73 | 6.73 | 6.75 | 6.58 | 60.56M |
| May 28, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.53 | 60.34M |
| May 27, 2025 | 6.52 | 6.58 | 6.58 | 6.58 | 6.48 | 42.51M |
| May 26, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.52 | 2.1M |