7.17
-0.11(-1.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.41 | 7.3 | 7.3 | 7.41 | 7.21 | 2.98M |
| September 25, 2025 | 7.27 | 7.27 | 7.27 | 7.38 | 7.21 | 1.84M |
| September 24, 2025 | 7.35 | 7.33 | 7.33 | 7.35 | 7.18 | 3.28M |
| September 23, 2025 | 7.37 | 7.26 | 7.26 | 7.42 | 7.2 | 4.48M |
| September 22, 2025 | 7.49 | 7.3 | 7.3 | 7.56 | 7.21 | 7.66M |
| September 19, 2025 | 7.43 | 7.69 | 7.69 | 7.69 | 7.29 | 8M |
| September 18, 2025 | 7.35 | 7.29 | 7.29 | 7.47 | 7.19 | 5.35M |
| September 17, 2025 | 7.3 | 7.39 | 7.39 | 7.39 | 7.16 | 4.18M |
| September 16, 2025 | 7.18 | 7.26 | 7.26 | 7.28 | 7.1 | 4.96M |
| September 15, 2025 | 7.02 | 7.15 | 7.15 | 7.19 | 7 | 3.5M |
| September 12, 2025 | 6.99 | 6.96 | 6.96 | 7 | 6.91 | 2.56M |
| September 11, 2025 | 6.9 | 6.97 | 6.97 | 7 | 6.9 | 1.85M |
| September 10, 2025 | 6.8 | 6.92 | 6.92 | 6.93 | 6.79 | 2.38M |
| September 09, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.76 | 860,000 |
| September 08, 2025 | 6.75 | 6.87 | 6.87 | 6.89 | 6.75 | 959,000 |
| September 05, 2025 | 6.86 | 6.79 | 6.79 | 6.86 | 6.73 | 2.36M |
| September 04, 2025 | 6.75 | 6.78 | 6.78 | 6.82 | 6.72 | 1.27M |
| September 03, 2025 | 6.83 | 6.74 | 6.74 | 6.85 | 6.72 | 3.09M |
| September 02, 2025 | 6.8 | 6.83 | 6.83 | 6.93 | 6.8 | 2.56M |
| September 01, 2025 | 6.77 | 6.8 | 6.8 | 6.96 | 6.65 | 4.22M |
| August 29, 2025 | 6.61 | 6.77 | 6.77 | 6.89 | 6.61 | 7.53M |
| August 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.43 | 3.84M |
| August 27, 2025 | 6.65 | 6.55 | 6.55 | 6.65 | 6.52 | 2.04M |
| August 26, 2025 | 6.58 | 6.65 | 6.65 | 6.68 | 6.55 | 3.18M |
| August 25, 2025 | 6.52 | 6.59 | 6.59 | 6.6 | 6.5 | 2.78M |
| August 22, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.45 | 3.46M |
| August 21, 2025 | 6.56 | 6.55 | 6.55 | 6.57 | 6.5 | 1.13M |
| August 20, 2025 | 6.51 | 6.52 | 6.52 | 6.53 | 6.47 | 1.81M |
| August 19, 2025 | 6.64 | 6.52 | 6.52 | 6.64 | 6.5 | 1.9M |
| August 18, 2025 | 6.54 | 6.64 | 6.64 | 6.65 | 6.54 | 1.28M |
| August 15, 2025 | 6.63 | 6.58 | 6.58 | 6.63 | 6.55 | 3.18M |
| August 14, 2025 | 6.74 | 6.67 | 6.67 | 6.77 | 6.63 | 2.07M |
| August 13, 2025 | 6.8 | 6.74 | 6.74 | 6.83 | 6.67 | 1.67M |
| August 12, 2025 | 6.66 | 6.76 | 6.76 | 6.82 | 6.66 | 2.61M |
| August 11, 2025 | 6.66 | 6.65 | 6.65 | 6.72 | 6.62 | 1.87M |
| August 08, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.6 | 660,542 |
| August 07, 2025 | 6.56 | 6.63 | 6.63 | 6.65 | 6.54 | 857,000 |
| August 06, 2025 | 6.55 | 6.57 | 6.57 | 6.62 | 6.51 | 1.61M |
| August 05, 2025 | 6.47 | 6.55 | 6.55 | 6.55 | 6.43 | 1.22M |
| August 04, 2025 | 6.43 | 6.42 | 6.42 | 6.47 | 6.38 | 2.26M |
| August 01, 2025 | 6.55 | 6.44 | 6.44 | 6.56 | 6.4 | 3.18M |
| July 31, 2025 | 6.62 | 6.53 | 6.53 | 6.64 | 6.5 | 2.37M |
| July 30, 2025 | 6.61 | 6.66 | 6.66 | 6.74 | 6.61 | 1.07M |
| July 29, 2025 | 6.69 | 6.64 | 6.64 | 6.69 | 6.57 | 4.37M |
| July 28, 2025 | 6.68 | 6.69 | 6.69 | 6.78 | 6.62 | 2.32M |
| July 25, 2025 | 6.65 | 6.68 | 6.68 | 6.83 | 6.62 | 4.62M |
| July 24, 2025 | 6.61 | 6.64 | 6.64 | 6.64 | 6.54 | 4.92M |
| July 23, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.58 | 2.08M |
| July 22, 2025 | 6.5 | 6.62 | 6.62 | 6.62 | 6.49 | 3.2M |
| July 21, 2025 | 6.45 | 6.54 | 6.54 | 6.55 | 6.45 | 6.28M |
| July 18, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.45 | 5.31M |
| July 17, 2025 | 6.52 | 6.6 | 6.6 | 6.6 | 6.48 | 2.4M |
| July 16, 2025 | 6.57 | 6.51 | 6.51 | 6.57 | 6.48 | 2.47M |
| July 15, 2025 | 6.59 | 6.56 | 6.56 | 6.65 | 6.5 | 1.98M |
| July 14, 2025 | 6.48 | 6.55 | 6.55 | 6.66 | 6.48 | 2.57M |
| July 11, 2025 | 6.39 | 6.49 | 6.49 | 6.56 | 6.39 | 2.96M |
| July 10, 2025 | 6.41 | 6.39 | 6.39 | 6.42 | 6.35 | 2.52M |
| July 09, 2025 | 6.47 | 6.41 | 6.41 | 6.47 | 6.32 | 4.14M |
| July 08, 2025 | 6.46 | 6.43 | 6.43 | 6.51 | 6.39 | 2.72M |
| July 07, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.42 | 1.98M |