7.34
-0.02(-0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.52 | 7.36 | 7.36 | 7.54 | 7.35 | 1.97M |
| December 03, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.43 | 1.72M |
| December 02, 2025 | 7.41 | 7.49 | 7.49 | 7.5 | 7.36 | 1.03M |
| December 01, 2025 | 7.26 | 7.36 | 7.36 | 7.4 | 7.23 | 4.86M |
| November 28, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.22 | 1M |
| November 27, 2025 | 7.27 | 7.27 | 7.27 | 7.36 | 7.26 | 1.58M |
| November 26, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.25 | 790,388 |
| November 25, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.22 | 1.14M |
| November 24, 2025 | 7.27 | 7.22 | 7.22 | 7.27 | 7.13 | 2.1M |
| November 21, 2025 | 7.26 | 7.18 | 7.18 | 7.28 | 7.16 | 1.68M |
| November 20, 2025 | 7.4 | 7.29 | 7.29 | 7.41 | 7.27 | 927,000 |
| November 19, 2025 | 7.33 | 7.37 | 7.37 | 7.45 | 7.29 | 926,754 |
| November 18, 2025 | 7.5 | 7.33 | 7.33 | 7.5 | 7.28 | 1.75M |
| November 17, 2025 | 7.64 | 7.44 | 7.44 | 7.64 | 7.42 | 1.15M |
| November 14, 2025 | 7.59 | 7.57 | 7.57 | 7.66 | 7.51 | 1.92M |
| November 13, 2025 | 7.73 | 7.55 | 7.55 | 7.74 | 7.48 | 2.37M |
| November 12, 2025 | 7.58 | 7.67 | 7.67 | 7.72 | 7.58 | 2.58M |
| November 11, 2025 | 7.5 | 7.59 | 7.59 | 7.66 | 7.47 | 6.48M |
| November 10, 2025 | 7.26 | 7.49 | 7.49 | 7.5 | 7.25 | 8.11M |
| November 07, 2025 | 7.2 | 7.25 | 7.25 | 7.27 | 7.17 | 4.86M |
| November 06, 2025 | 7.12 | 7.17 | 7.17 | 7.28 | 7.1 | 4.78M |
| November 05, 2025 | 7.29 | 7.22 | 7.22 | 7.29 | 7.1 | 7.63M |
| November 04, 2025 | 7.3 | 7.29 | 7.29 | 7.46 | 7.24 | 2.59M |
| November 03, 2025 | 7.22 | 7.35 | 7.35 | 7.36 | 7.1 | 3M |
| October 31, 2025 | 7.16 | 7.1 | 7.1 | 7.22 | 7.07 | 2.43M |
| October 30, 2025 | 7.28 | 7.23 | 7.07 | 7.3 | 7.17 | 3.68M |
| October 28, 2025 | 7.35 | 7.36 | 7.2 | 7.38 | 7.29 | 1.49M |
| October 27, 2025 | 7.28 | 7.35 | 7.19 | 7.36 | 7.22 | 2.56M |
| October 26, 2025 | 7.28 | 7.35 | 7.19 | 7.36 | 7.22 | 2.56M |
| October 24, 2025 | 7.46 | 7.24 | 7.08 | 7.46 | 7.19 | 2.16M |
| October 23, 2025 | 7.25 | 7.33 | 7.17 | 7.65 | 7.22 | 3.88M |
| October 22, 2025 | 7.26 | 7.31 | 7.15 | 7.34 | 7.21 | 566,732 |
| October 21, 2025 | 7.3 | 7.34 | 7.18 | 7.36 | 7.26 | 1.43M |
| October 20, 2025 | 7.16 | 7.26 | 7.1 | 7.3 | 7.15 | 1.43M |
| October 17, 2025 | 7.28 | 7.2 | 7.2 | 7.28 | 7.14 | 1.49M |
| October 16, 2025 | 7.12 | 7.27 | 7.27 | 7.27 | 7.12 | 1.27M |
| October 15, 2025 | 7.13 | 7.22 | 7.22 | 7.22 | 7.06 | 1.52M |
| October 14, 2025 | 7.22 | 7.17 | 7.17 | 7.29 | 7.13 | 2.27M |
| October 13, 2025 | 6.98 | 7.22 | 7.22 | 7.22 | 6.98 | 3.02M |
| October 10, 2025 | 7.43 | 7.19 | 7.19 | 7.43 | 7.16 | 5.86M |
| October 09, 2025 | 7.15 | 7.36 | 7.36 | 7.39 | 7.15 | 2.77M |
| October 08, 2025 | 7.24 | 7.23 | 7.23 | 7.25 | 7.11 | 1.31M |
| October 06, 2025 | 7.2 | 7.17 | 7.17 | 7.22 | 7.08 | 831,000 |
| October 03, 2025 | 7.12 | 7.2 | 7.2 | 7.21 | 7.12 | 646,000 |
| October 02, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.13 | 971,000 |
| September 30, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.09 | 3.78M |
| September 29, 2025 | 7.28 | 7.17 | 7.17 | 7.28 | 7.11 | 2.7M |
| 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 |
