7.43
+0.06(+0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 7.8 | 7.56 | 7.56 | 7.8 | 7.5 | 1.53M |
| July 03, 2025 | 7.75 | 7.68 | 7.68 | 7.93 | 7.6 | 1.3M |
| July 02, 2025 | 7.92 | 7.8 | 7.8 | 7.92 | 7.69 | 717,034 |
| June 30, 2025 | 7.64 | 7.92 | 7.92 | 7.92 | 7.62 | 2.07M |
| June 27, 2025 | 7.7 | 7.62 | 7.62 | 7.7 | 7.49 | 1.81M |
| June 26, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.45 | 770,500 |
| June 25, 2025 | 7.48 | 7.5 | 7.5 | 7.58 | 7.42 | 826,000 |
| June 24, 2025 | 7.48 | 7.46 | 7.46 | 7.8 | 7.35 | 806,464 |
| June 23, 2025 | 7.38 | 7.44 | 7.44 | 7.46 | 7.34 | 962,520 |
| June 20, 2025 | 7.35 | 7.38 | 7.38 | 7.4 | 7.31 | 716,000 |
| June 19, 2025 | 7.55 | 7.31 | 7.31 | 7.55 | 7.3 | 579,000 |
| June 18, 2025 | 7.5 | 7.5 | 7.5 | 7.61 | 7.46 | 1.07M |
| June 17, 2025 | 7.55 | 7.44 | 7.44 | 7.57 | 7.41 | 775,000 |
| June 16, 2025 | 7.64 | 7.5 | 7.5 | 7.68 | 7.46 | 764,000 |
| June 13, 2025 | 7.75 | 7.52 | 7.52 | 7.75 | 7.46 | 722,000 |
| June 12, 2025 | 7.9 | 7.62 | 7.62 | 7.9 | 7.59 | 882,000 |
| June 11, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.72 | 1.42M |
| June 10, 2025 | 8.4 | 8.14 | 7.76 | 8.45 | 8.14 | 1.45M |
| June 09, 2025 | 8.45 | 8.47 | 8.07 | 8.5 | 8.3 | 1.69M |
| June 06, 2025 | 8.3 | 8.4 | 8.01 | 8.4 | 8.21 | 1.62M |
| June 05, 2025 | 8.34 | 8.35 | 7.96 | 8.6 | 8.3 | 1.15M |
| June 04, 2025 | 8.23 | 8.32 | 7.93 | 8.33 | 8.22 | 803,500 |
| June 03, 2025 | 8.19 | 8.26 | 7.87 | 8.27 | 8.09 | 728,500 |
| June 02, 2025 | 8.2 | 8.16 | 7.78 | 8.2 | 7.9 | 792,000 |
| May 30, 2025 | 8.19 | 8.24 | 7.86 | 8.25 | 8.13 | 828,000 |
| May 29, 2025 | 8.13 | 8.2 | 7.82 | 8.2 | 8.09 | 756,500 |
| May 28, 2025 | 8 | 8.09 | 8.09 | 8.11 | 7.93 | 1.13M |
| May 27, 2025 | 8.05 | 7.97 | 7.97 | 8.05 | 7.9 | 748,000 |
| May 26, 2025 | 7.95 | 7.98 | 7.98 | 8 | 7.9 | 765,000 |