7.28
+0.64(+9.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.64 | 7.28 | 7.28 | 7.39 | 6.58 | 8.77M |
| August 15, 2025 | 6.28 | 6.64 | 6.64 | 6.76 | 6.19 | 5.92M |
| August 14, 2025 | 6.1 | 6.28 | 6.28 | 6.39 | 6.03 | 5.06M |
| August 13, 2025 | 5.32 | 6.08 | 6.08 | 6.3 | 5.32 | 11.29M |
| August 12, 2025 | 5.42 | 5.32 | 5.32 | 5.54 | 5.24 | 2.62M |
| August 11, 2025 | 5.1 | 5.38 | 5.38 | 5.48 | 4.89 | 5.09M |
| August 08, 2025 | 5.08 | 5.1 | 5.1 | 5.2 | 4.91 | 2.3M |
| August 07, 2025 | 5.41 | 5.08 | 5.08 | 5.41 | 4.98 | 3.48M |
| August 06, 2025 | 5.51 | 5.41 | 5.41 | 5.57 | 5.2 | 3.21M |
| August 05, 2025 | 5.1 | 5.5 | 5.5 | 5.5 | 5.09 | 4.75M |
| August 04, 2025 | 4.77 | 4.99 | 4.99 | 5.1 | 4.59 | 6.69M |
| August 01, 2025 | 5.19 | 4.78 | 4.78 | 5.3 | 4.72 | 10.42M |
| July 31, 2025 | 5.71 | 5.24 | 5.24 | 5.71 | 5.17 | 8.65M |
| July 30, 2025 | 5.62 | 5.72 | 5.72 | 5.9 | 5.4 | 10.47M |
| July 29, 2025 | 5.65 | 5.62 | 5.62 | 5.92 | 5.55 | 8.53M |
| July 28, 2025 | 5.52 | 5.53 | 5.53 | 5.77 | 5.39 | 7.73M |
| July 25, 2025 | 5.5 | 5.38 | 5.38 | 5.65 | 5.07 | 16.18M |
| July 24, 2025 | 4.61 | 4.93 | 4.93 | 4.95 | 4.61 | 8.85M |
| July 23, 2025 | 4.39 | 4.67 | 4.67 | 4.78 | 4.25 | 8.8M |
| July 22, 2025 | 4.5 | 4.39 | 4.39 | 4.72 | 4.29 | 10.86M |
| July 21, 2025 | 4.6 | 4.38 | 4.38 | 4.64 | 4.13 | 9.63M |
| July 18, 2025 | 3.82 | 4.47 | 4.47 | 4.5 | 3.78 | 18.04M |
| July 17, 2025 | 3.3 | 3.8 | 3.8 | 3.98 | 3.22 | 27.36M |
| July 16, 2025 | 3.07 | 3.22 | 3.22 | 3.28 | 3.03 | 3.81M |
| July 15, 2025 | 3.05 | 3.13 | 3.13 | 3.17 | 3 | 1.36M |
| July 14, 2025 | 3.01 | 3.05 | 3.05 | 3.12 | 2.93 | 1.68M |
| July 11, 2025 | 3.1 | 3.04 | 3.04 | 3.2 | 3.02 | 3.39M |
| July 10, 2025 | 3.05 | 3.05 | 3.05 | 3.14 | 2.97 | 2.73M |
| July 09, 2025 | 2.74 | 3.06 | 3.06 | 3.07 | 2.74 | 4.77M |
| July 08, 2025 | 2.87 | 2.73 | 2.73 | 2.89 | 2.68 | 3.25M |
| July 07, 2025 | 3 | 2.84 | 2.84 | 3 | 2.82 | 1.69M |
| July 04, 2025 | 2.97 | 3 | 3 | 3.06 | 2.87 | 1.93M |
| July 03, 2025 | 2.86 | 2.92 | 2.92 | 2.96 | 2.86 | 2M |
| July 02, 2025 | 3 | 2.9 | 2.9 | 3.08 | 2.86 | 2.01M |
| June 30, 2025 | 2.97 | 2.91 | 2.91 | 2.98 | 2.85 | 1.2M |
| June 27, 2025 | 3.03 | 2.93 | 2.93 | 3.12 | 2.9 | 2.31M |
| June 26, 2025 | 3.23 | 3 | 3 | 3.23 | 2.85 | 8.13M |
| June 25, 2025 | 3.29 | 3.29 | 3.29 | 3.39 | 3.22 | 3.26M |
| June 24, 2025 | 3.25 | 3.29 | 3.29 | 3.36 | 3.2 | 3.13M |
| June 23, 2025 | 3.14 | 3.22 | 3.22 | 3.22 | 3.03 | 2.85M |
| June 20, 2025 | 3.06 | 3.14 | 3.14 | 3.24 | 3.06 | 3.05M |
| June 19, 2025 | 3.46 | 3.1 | 3.1 | 3.5 | 3.1 | 5.28M |
| June 18, 2025 | 3.51 | 3.48 | 3.48 | 3.63 | 3.39 | 2.95M |
| June 17, 2025 | 4.02 | 3.47 | 3.47 | 4.02 | 3.4 | 7.93M |
| June 16, 2025 | 3.89 | 4.02 | 4.02 | 4.09 | 3.87 | 4.11M |
| June 13, 2025 | 4.31 | 3.91 | 3.91 | 4.31 | 3.84 | 9.05M |
| June 12, 2025 | 4.18 | 4.31 | 4.31 | 4.33 | 4.18 | 6.35M |
| June 11, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4 | 4.04M |
| June 10, 2025 | 3.93 | 4.1 | 4.1 | 4.15 | 3.93 | 6.49M |
| June 09, 2025 | 3.67 | 3.94 | 3.94 | 3.99 | 3.61 | 4.32M |
| June 06, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.52 | 2.17M |
| June 05, 2025 | 4.05 | 3.69 | 3.69 | 4.1 | 3.6 | 5.51M |
| June 04, 2025 | 4.13 | 3.95 | 3.95 | 4.18 | 3.86 | 5.28M |
| June 03, 2025 | 4.09 | 4.09 | 4.09 | 4.21 | 4 | 6.47M |
| June 02, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 3.93 | 5.25M |
| May 30, 2025 | 3.83 | 4.18 | 4.18 | 4.22 | 3.7 | 13.01M |
| May 29, 2025 | 3.88 | 3.88 | 3.88 | 3.98 | 3.82 | 7.97M |
| May 28, 2025 | 3.91 | 3.81 | 3.81 | 4 | 3.64 | 5.22M |
| May 27, 2025 | 3.72 | 3.88 | 3.88 | 3.9 | 3.72 | 4.85M |
| May 26, 2025 | 3.84 | 3.72 | 3.72 | 3.84 | 3.55 | 3.22M |