7.83
-0.37(-4.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.19 | 7.83 | 7.83 | 8.3 | 7.81 | 4.64M |
| October 16, 2025 | 8.07 | 8.2 | 8.2 | 8.24 | 7.95 | 2.13M |
| October 15, 2025 | 7.91 | 8 | 8 | 8 | 7.82 | 6.16M |
| October 14, 2025 | 8.06 | 7.9 | 7.9 | 8.21 | 7.87 | 3.52M |
| October 13, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.51 | 4.12M |
| October 10, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 7.95 | 2.57M |
| October 09, 2025 | 8.16 | 8.13 | 8.13 | 8.23 | 8.02 | 3.27M |
| October 08, 2025 | 8.1 | 8.15 | 8.15 | 8.25 | 8 | 2.48M |
| October 06, 2025 | 8.16 | 8.14 | 8.14 | 8.29 | 8.1 | 1.47M |
| October 03, 2025 | 7.94 | 8.22 | 8.22 | 8.22 | 7.94 | 1.78M |
| October 02, 2025 | 8 | 8 | 8 | 8.08 | 7.97 | 906,886 |
| September 30, 2025 | 8.18 | 8.04 | 8.04 | 8.18 | 7.97 | 6.72M |
| September 29, 2025 | 7.88 | 8.09 | 8.09 | 8.22 | 7.88 | 4.59M |
| September 26, 2025 | 7.88 | 7.85 | 7.85 | 8.01 | 7.71 | 4.88M |
| September 25, 2025 | 7.83 | 7.9 | 7.9 | 7.93 | 7.83 | 2.63M |
| September 24, 2025 | 7.75 | 7.87 | 7.87 | 7.92 | 7.66 | 2.53M |
| September 23, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.62 | 2.3M |
| September 22, 2025 | 7.8 | 7.72 | 7.72 | 7.82 | 7.61 | 2.53M |
| September 19, 2025 | 7.69 | 7.8 | 7.8 | 7.91 | 7.63 | 5.83M |
| September 18, 2025 | 8.09 | 7.69 | 7.69 | 8.09 | 7.63 | 4.75M |
| September 17, 2025 | 7.55 | 8.09 | 8.09 | 8.09 | 7.55 | 9.36M |
| September 16, 2025 | 7.62 | 7.6 | 7.6 | 7.67 | 7.53 | 2.98M |
| September 15, 2025 | 7.56 | 7.64 | 7.64 | 7.77 | 7.54 | 4.38M |
| September 12, 2025 | 7.51 | 7.53 | 7.53 | 7.76 | 7.48 | 7.49M |
| September 11, 2025 | 7.03 | 7.43 | 7.43 | 7.44 | 7.03 | 8.61M |
| September 10, 2025 | 7.12 | 7.08 | 7.08 | 7.12 | 6.97 | 1.4M |
| September 09, 2025 | 7.2 | 7.05 | 7.05 | 7.2 | 7.02 | 1.54M |
| September 08, 2025 | 7.03 | 7.1 | 7.1 | 7.1 | 6.98 | 1.97M |
| September 05, 2025 | 7.05 | 7.02 | 7.02 | 7.09 | 6.92 | 2.83M |
| September 04, 2025 | 7.06 | 6.99 | 6.99 | 7.06 | 6.95 | 2.1M |
| September 03, 2025 | 7.08 | 7.07 | 7.07 | 7.09 | 6.93 | 2.41M |
| September 02, 2025 | 7.09 | 7.05 | 7.05 | 7.12 | 6.95 | 2.12M |
| September 01, 2025 | 7.27 | 7.09 | 7.09 | 7.27 | 7.05 | 4.8M |
| August 29, 2025 | 7.28 | 7.22 | 7.22 | 7.32 | 7.17 | 4.57M |
| August 28, 2025 | 7.12 | 7.17 | 7.17 | 7.23 | 7.01 | 5.5M |
| August 27, 2025 | 7.2 | 7.11 | 7.11 | 7.32 | 7.06 | 5.16M |
| August 26, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.05 | 2.18M |
| August 25, 2025 | 6.99 | 7.12 | 7.12 | 7.23 | 6.99 | 3.93M |
| August 22, 2025 | 6.69 | 6.99 | 6.99 | 7.04 | 6.69 | 10.01M |
| August 21, 2025 | 6.62 | 6.66 | 6.66 | 6.7 | 6.61 | 816,000 |
| August 20, 2025 | 6.58 | 6.61 | 6.61 | 6.61 | 6.53 | 1.02M |
| August 19, 2025 | 6.66 | 6.62 | 6.62 | 6.69 | 6.59 | 1.97M |
| August 18, 2025 | 6.67 | 6.68 | 6.68 | 6.75 | 6.6 | 3.76M |
| August 15, 2025 | 6.6 | 6.64 | 6.64 | 6.64 | 6.5 | 3.93M |
| August 14, 2025 | 6.76 | 6.6 | 6.6 | 6.77 | 6.54 | 4.32M |
| August 13, 2025 | 6.75 | 6.75 | 6.75 | 6.87 | 6.73 | 4.26M |
| August 12, 2025 | 6.8 | 6.75 | 6.75 | 6.8 | 6.7 | 1.17M |
| August 11, 2025 | 6.78 | 6.79 | 6.79 | 6.83 | 6.69 | 2.73M |
| August 08, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.6 | 2.65M |
| August 07, 2025 | 6.66 | 6.68 | 6.68 | 6.76 | 6.63 | 3.07M |
| August 06, 2025 | 6.61 | 6.65 | 6.65 | 6.71 | 6.6 | 1.48M |
| August 05, 2025 | 6.65 | 6.61 | 6.61 | 6.66 | 6.6 | 1.03M |
| August 04, 2025 | 6.61 | 6.65 | 6.65 | 6.68 | 6.57 | 1.88M |
| August 01, 2025 | 6.75 | 6.61 | 6.61 | 6.79 | 6.61 | 1.18M |
| July 31, 2025 | 6.8 | 6.7 | 6.7 | 6.81 | 6.66 | 1.25M |
| July 30, 2025 | 6.84 | 6.84 | 6.84 | 6.95 | 6.79 | 1.88M |
| July 29, 2025 | 6.8 | 6.88 | 6.88 | 6.92 | 6.68 | 3.4M |
| July 28, 2025 | 6.77 | 6.8 | 6.8 | 6.87 | 6.75 | 1.7M |
| July 25, 2025 | 7 | 6.75 | 6.75 | 7.05 | 6.72 | 2.73M |
| July 24, 2025 | 6.76 | 6.92 | 6.92 | 6.92 | 6.75 | 2.11M |