7.70
+0.13(+1.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.57 | 7.7 | 7.7 | 7.74 | 7.5 | 11.36M |
| August 15, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.44 | 9.09M |
| August 14, 2025 | 7.53 | 7.64 | 7.64 | 7.66 | 7.52 | 10.13M |
| August 13, 2025 | 7.37 | 7.53 | 7.53 | 7.58 | 7.35 | 16.69M |
| August 12, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.27 | 9.47M |
| August 11, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.29 | 8.76M |
| August 08, 2025 | 7.69 | 7.4 | 7.4 | 7.69 | 7.34 | 16.03M |
| August 07, 2025 | 7.73 | 7.69 | 7.69 | 7.77 | 7.59 | 7.63M |
| August 06, 2025 | 7.99 | 7.73 | 7.73 | 7.99 | 7.66 | 11.38M |
| August 05, 2025 | 7.85 | 7.92 | 7.92 | 8.04 | 7.8 | 12.75M |
| August 04, 2025 | 7.86 | 7.79 | 7.79 | 7.9 | 7.56 | 12.9M |
| August 01, 2025 | 8 | 7.96 | 7.96 | 8.01 | 7.84 | 7.77M |
| July 31, 2025 | 8.03 | 8 | 8 | 8.14 | 7.96 | 12.79M |
| July 30, 2025 | 8.25 | 8.08 | 8.08 | 8.34 | 8.03 | 16.85M |
| July 29, 2025 | 8.36 | 8.3 | 8.3 | 8.36 | 8.22 | 6.52M |
| July 28, 2025 | 8.3 | 8.35 | 8.35 | 8.43 | 8.26 | 9.03M |
| July 25, 2025 | 8.33 | 8.3 | 8.3 | 8.47 | 8.24 | 13.04M |
| July 24, 2025 | 8.26 | 8.35 | 8.35 | 8.39 | 8.16 | 7.84M |
| July 23, 2025 | 8.14 | 8.24 | 8.24 | 8.27 | 8.11 | 10.47M |
| July 22, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.98 | 6.85M |
| July 21, 2025 | 7.99 | 8.09 | 8.09 | 8.11 | 7.93 | 6.76M |
| July 18, 2025 | 8.03 | 8 | 8 | 8.04 | 7.84 | 8.55M |
| July 17, 2025 | 7.9 | 8.03 | 8.03 | 8.03 | 7.9 | 6.09M |
| July 16, 2025 | 7.9 | 7.9 | 7.9 | 7.96 | 7.75 | 7.12M |
| July 15, 2025 | 8.03 | 7.9 | 7.9 | 8.03 | 7.87 | 8.12M |
| July 14, 2025 | 7.89 | 7.93 | 7.93 | 8.03 | 7.85 | 6.93M |
| July 11, 2025 | 7.87 | 7.85 | 7.85 | 7.99 | 7.77 | 7.82M |
| July 10, 2025 | 7.7 | 7.87 | 7.87 | 7.9 | 7.7 | 7.25M |
| July 09, 2025 | 7.58 | 7.82 | 7.82 | 7.85 | 7.58 | 11.82M |
| July 08, 2025 | 7.55 | 7.58 | 7.58 | 7.63 | 7.47 | 8.38M |
| July 07, 2025 | 7.38 | 7.53 | 7.53 | 7.6 | 7.27 | 15.47M |
| July 04, 2025 | 7.15 | 7.33 | 7.33 | 7.38 | 7.12 | 9.91M |
| July 03, 2025 | 7.25 | 7.22 | 7.22 | 7.26 | 7.11 | 5M |
| July 02, 2025 | 6.83 | 7.26 | 7.26 | 7.29 | 6.83 | 14.57M |
| June 30, 2025 | 6.84 | 6.82 | 6.82 | 6.86 | 6.71 | 9.14M |
| June 27, 2025 | 6.84 | 6.82 | 6.82 | 6.87 | 6.73 | 6.34M |
| June 26, 2025 | 6.91 | 6.83 | 6.83 | 6.91 | 6.66 | 7.54M |
| June 25, 2025 | 6.8 | 6.94 | 6.94 | 6.96 | 6.78 | 8.37M |
| June 24, 2025 | 6.62 | 6.8 | 6.8 | 6.83 | 6.57 | 12.34M |
| June 23, 2025 | 6.43 | 6.59 | 6.59 | 6.6 | 6.36 | 11.83M |
| June 20, 2025 | 6.44 | 6.4 | 6.4 | 6.44 | 6.33 | 12.78M |
| June 19, 2025 | 6.56 | 6.41 | 6.41 | 6.64 | 6.37 | 6.05M |
| June 18, 2025 | 6.41 | 6.55 | 6.55 | 6.56 | 6.4 | 11.2M |
| June 17, 2025 | 6.41 | 6.41 | 6.41 | 6.54 | 6.35 | 13.91M |
| June 16, 2025 | 6.36 | 6.41 | 6.41 | 6.44 | 6.31 | 20.56M |
| June 13, 2025 | 6.25 | 6.34 | 6.34 | 6.44 | 6.21 | 17.52M |
| June 12, 2025 | 6.21 | 6.24 | 6.24 | 6.37 | 6.21 | 14.31M |
| June 11, 2025 | 6.21 | 6.21 | 6.21 | 6.22 | 6.11 | 9.05M |
| June 10, 2025 | 6.37 | 6.21 | 6.21 | 6.39 | 6.19 | 11.1M |
| June 09, 2025 | 6.33 | 6.35 | 6.35 | 6.37 | 6.3 | 11.95M |
| June 06, 2025 | 6.29 | 6.3 | 6.3 | 6.34 | 6.25 | 2.22M |
| June 05, 2025 | 6.33 | 6.29 | 6.29 | 6.33 | 6.23 | 5.26M |
| June 04, 2025 | 6.21 | 6.33 | 6.33 | 6.33 | 6.17 | 8.3M |
| June 03, 2025 | 6.04 | 6.19 | 6.19 | 6.19 | 6.04 | 4.59M |
| June 02, 2025 | 6.06 | 6.17 | 6.17 | 6.17 | 6 | 5.54M |
| May 30, 2025 | 6.18 | 6.06 | 6.06 | 6.2 | 6.03 | 25.19M |
| May 29, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.13 | 4.22M |
| May 28, 2025 | 6.16 | 6.18 | 6.18 | 6.18 | 6.1 | 3.42M |
| May 27, 2025 | 6.2 | 6.17 | 6.17 | 6.2 | 6.13 | 2.44M |
| May 26, 2025 | 6.27 | 6.14 | 6.14 | 6.27 | 6.1 | 4.59M |