7.15
+0.05(+0.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.12 | 7.1 | 7.1 | 7.13 | 7.06 | 18.52M |
| December 03, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 7.06 | 22.3M |
| December 02, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.09 | 31.01M |
| December 01, 2025 | 7.17 | 7.14 | 7.14 | 7.24 | 7.06 | 26.05M |
| November 28, 2025 | 7.25 | 7.14 | 7.14 | 7.27 | 7.13 | 14.12M |
| November 27, 2025 | 7.24 | 7.24 | 7.24 | 7.3 | 7.19 | 15.87M |
| November 26, 2025 | 7.25 | 7.24 | 7.24 | 7.32 | 7.22 | 16.07M |
| November 25, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.14 | 18.83M |
| November 24, 2025 | 7.12 | 7.18 | 7.18 | 7.19 | 7.12 | 38.81M |
| November 21, 2025 | 7.15 | 7.12 | 7.12 | 7.23 | 7.12 | 22.64M |
| November 20, 2025 | 7.11 | 7.22 | 7.22 | 7.27 | 7.11 | 18.93M |
| November 19, 2025 | 7.1 | 7.14 | 7.14 | 7.21 | 7.1 | 14.97M |
| November 18, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.09 | 22.25M |
| November 17, 2025 | 7.29 | 7.24 | 7.24 | 7.31 | 7.2 | 25.75M |
| November 14, 2025 | 7.3 | 7.29 | 7.29 | 7.34 | 7.26 | 19.62M |
| November 13, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.26 | 34.03M |
| November 12, 2025 | 7.21 | 7.3 | 7.3 | 7.32 | 7.21 | 30.91M |
| November 11, 2025 | 7.17 | 7.21 | 7.21 | 7.22 | 7.16 | 14.1M |
| November 10, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.1 | 25.18M |
| November 07, 2025 | 7.12 | 7.14 | 7.14 | 7.15 | 7.08 | 18.2M |
| November 06, 2025 | 7.09 | 7.12 | 7.12 | 7.14 | 7.05 | 28.31M |
| November 05, 2025 | 7.07 | 7.09 | 7.09 | 7.11 | 7.03 | 33.29M |
| November 04, 2025 | 6.96 | 7.06 | 7.06 | 7.1 | 6.96 | 47.75M |
| November 03, 2025 | 6.96 | 6.99 | 6.99 | 6.99 | 6.9 | 19.62M |
| October 31, 2025 | 6.93 | 6.9 | 6.9 | 7 | 6.89 | 40.06M |
| October 30, 2025 | 6.98 | 6.87 | 6.87 | 6.98 | 6.82 | 38.89M |
| October 28, 2025 | 6.98 | 6.95 | 6.95 | 6.98 | 6.9 | 17.49M |
| October 27, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.86 | 27.04M |
| October 24, 2025 | 6.93 | 6.92 | 6.92 | 6.95 | 6.87 | 27.65M |
| October 23, 2025 | 6.86 | 6.92 | 6.92 | 6.92 | 6.85 | 32.02M |
| October 22, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.81 | 41.56M |
| October 21, 2025 | 6.78 | 6.83 | 6.83 | 6.85 | 6.75 | 29.3M |
| October 20, 2025 | 6.79 | 6.75 | 6.75 | 6.79 | 6.67 | 32.66M |
| October 17, 2025 | 6.71 | 6.7 | 6.7 | 6.8 | 6.67 | 42.51M |
| October 16, 2025 | 6.53 | 6.71 | 6.71 | 6.75 | 6.53 | 43.16M |
| October 15, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.52 | 50.52M |
| October 14, 2025 | 6.41 | 6.54 | 6.54 | 6.57 | 6.41 | 37.03M |
| October 13, 2025 | 6.38 | 6.44 | 6.44 | 6.46 | 6.33 | 37.19M |
| October 10, 2025 | 6.46 | 6.47 | 6.47 | 6.56 | 6.41 | 26.4M |
| October 09, 2025 | 6.47 | 6.46 | 6.46 | 6.49 | 6.41 | 25.55M |
| October 08, 2025 | 6.47 | 6.41 | 6.41 | 6.48 | 6.34 | 22.63M |
| October 03, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.5 | 11.24M |
| October 02, 2025 | 6.57 | 6.54 | 6.54 | 6.59 | 6.54 | 13.07M |
| September 30, 2025 | 6.55 | 6.53 | 6.53 | 6.65 | 6.48 | 27.16M |
| September 29, 2025 | 6.61 | 6.59 | 6.59 | 6.65 | 6.54 | 26.38M |
| September 26, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.47 | 17.13M |
| September 25, 2025 | 6.6 | 6.53 | 6.53 | 6.6 | 6.49 | 24.43M |
| September 24, 2025 | 6.64 | 6.6 | 6.6 | 6.74 | 6.55 | 13.6M |
| September 23, 2025 | 6.58 | 6.64 | 6.64 | 6.69 | 6.55 | 20.98M |
| September 22, 2025 | 6.67 | 6.58 | 6.58 | 6.67 | 6.57 | 19.56M |
| September 19, 2025 | 6.7 | 6.67 | 6.67 | 6.72 | 6.62 | 28.58M |
| September 18, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.66 | 16.11M |
| September 17, 2025 | 6.78 | 6.8 | 6.8 | 6.83 | 6.74 | 17.22M |
| September 16, 2025 | 6.8 | 6.78 | 6.78 | 6.85 | 6.77 | 20.54M |
| September 15, 2025 | 6.92 | 6.8 | 6.8 | 6.92 | 6.78 | 19.6M |
| September 12, 2025 | 6.96 | 6.92 | 6.92 | 6.96 | 6.87 | 17.91M |
| September 11, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.85 | 17.57M |
| September 10, 2025 | 6.83 | 6.94 | 6.94 | 6.96 | 6.78 | 16.44M |
| September 09, 2025 | 6.75 | 6.83 | 6.83 | 6.84 | 6.75 | 16.28M |
| September 08, 2025 | 6.79 | 6.73 | 6.73 | 6.83 | 6.72 | 11.26M |