7.45
-0.22(-2.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.7 | 7.45 | 7.45 | 7.7 | 7.4 | 2.42M |
| September 25, 2025 | 7.8 | 7.67 | 7.67 | 7.81 | 7.59 | 2.01M |
| September 24, 2025 | 7.7 | 7.8 | 7.8 | 7.81 | 7.63 | 1.84M |
| September 23, 2025 | 8.1 | 7.7 | 7.7 | 8.15 | 7.63 | 1.85M |
| September 22, 2025 | 8.1 | 8 | 8 | 8.1 | 7.88 | 844,500 |
| September 19, 2025 | 8.18 | 7.96 | 7.96 | 8.18 | 7.85 | 2.71M |
| September 18, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 7.99 | 3.37M |
| September 17, 2025 | 8.24 | 8.11 | 8.11 | 8.38 | 8.04 | 2.84M |
| September 16, 2025 | 8.64 | 8.23 | 8.23 | 8.64 | 8.09 | 7.83M |
| September 15, 2025 | 9.02 | 8.47 | 8.47 | 10.98 | 8.31 | 23.67M |
| September 12, 2025 | 8.08 | 8.06 | 8.06 | 8.11 | 7.98 | 991,000 |
| September 11, 2025 | 7.9 | 8.06 | 8.06 | 8.1 | 7.89 | 898,576 |
| September 10, 2025 | 7.99 | 8 | 8 | 8.06 | 7.83 | 1.06M |
| September 09, 2025 | 7.8 | 7.89 | 7.89 | 8 | 7.8 | 896,500 |
| September 08, 2025 | 7.69 | 7.87 | 7.87 | 7.88 | 7.63 | 808,004 |
| September 05, 2025 | 7.5 | 7.67 | 7.67 | 7.7 | 7.5 | 971,000 |
| September 04, 2025 | 7.46 | 7.5 | 7.5 | 7.54 | 7.23 | 927,000 |
| September 03, 2025 | 7.5 | 7.48 | 7.48 | 7.52 | 7.39 | 766,000 |
| September 02, 2025 | 7.45 | 7.44 | 7.44 | 7.53 | 7.32 | 757,500 |
| September 01, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.42 | 724,000 |
| August 29, 2025 | 7.4 | 7.44 | 7.44 | 7.47 | 7.32 | 821,500 |
| August 28, 2025 | 7.46 | 7.4 | 7.4 | 7.47 | 7.26 | 766,500 |
| August 27, 2025 | 7.52 | 7.45 | 7.45 | 7.61 | 7.39 | 761,500 |
| August 26, 2025 | 7.49 | 7.48 | 7.48 | 7.58 | 7.38 | 1.46M |
| August 25, 2025 | 7.34 | 7.46 | 7.46 | 7.5 | 7.34 | 848,000 |
| August 22, 2025 | 7.35 | 7.34 | 7.34 | 7.35 | 7.23 | 2.2M |
| August 21, 2025 | 7.35 | 7.33 | 7.33 | 7.4 | 7.29 | 1.08M |
| August 20, 2025 | 7.29 | 7.3 | 7.3 | 7.36 | 7.25 | 893,621 |
| August 19, 2025 | 7.38 | 7.3 | 7.3 | 7.42 | 7.28 | 839,500 |
| August 18, 2025 | 7.34 | 7.43 | 7.43 | 7.49 | 7.29 | 885,000 |
| August 15, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.28 | 753,500 |
| August 14, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.27 | 1.16M |
| August 13, 2025 | 7.12 | 7.3 | 7.3 | 7.3 | 7.12 | 1.3M |
| August 12, 2025 | 7.05 | 7.12 | 7.12 | 7.16 | 7.01 | 989,500 |
| August 11, 2025 | 7.02 | 7.01 | 7.01 | 7.04 | 6.97 | 885,000 |
| August 08, 2025 | 7.05 | 7.01 | 7.01 | 7.05 | 6.89 | 1.73M |
| August 07, 2025 | 6.85 | 6.98 | 6.98 | 6.98 | 6.82 | 837,000 |
| August 06, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.8 | 758,670 |
| August 05, 2025 | 6.76 | 6.9 | 6.9 | 6.93 | 6.67 | 3.27M |
| August 04, 2025 | 6.8 | 6.74 | 6.74 | 6.8 | 6.65 | 1.26M |
| August 01, 2025 | 6.78 | 6.72 | 6.72 | 6.85 | 6.68 | 968,500 |
| July 31, 2025 | 7 | 6.79 | 6.79 | 7.02 | 6.75 | 2.37M |
| July 30, 2025 | 6.9 | 7 | 7 | 7.06 | 6.9 | 1.76M |
| July 29, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 6.95 | 1.29M |
| July 28, 2025 | 7.28 | 7.03 | 7.03 | 7.28 | 7.01 | 1.8M |
| July 25, 2025 | 7.36 | 7.18 | 7.18 | 7.36 | 7.17 | 1.32M |
| July 24, 2025 | 7.36 | 7.34 | 7.34 | 7.39 | 7.3 | 1.53M |
| July 23, 2025 | 7.46 | 7.36 | 7.36 | 7.49 | 7.3 | 1.93M |
| July 22, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.27 | 1.77M |
| July 21, 2025 | 7.28 | 7.38 | 7.38 | 7.62 | 7.28 | 1.07M |
| July 18, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.14 | 920,000 |
| July 17, 2025 | 7.21 | 7.21 | 7.21 | 7.29 | 7.17 | 907,500 |
| July 16, 2025 | 7.33 | 7.21 | 7.21 | 7.34 | 7.2 | 1.09M |
| July 15, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.1 | 868,000 |
| July 14, 2025 | 7.57 | 7.33 | 7.33 | 7.69 | 7.21 | 5.69M |
| July 11, 2025 | 7.46 | 7.54 | 7.54 | 7.63 | 7.42 | 3.76M |
| July 10, 2025 | 7.62 | 7.47 | 7.47 | 7.62 | 7.44 | 817,500 |
| July 09, 2025 | 7.75 | 7.5 | 7.5 | 7.75 | 7.43 | 1.02M |
| July 08, 2025 | 7.61 | 7.7 | 7.7 | 7.71 | 7.53 | 2.31M |
| July 07, 2025 | 7.52 | 7.6 | 7.6 | 7.68 | 7.49 | 1.56M |