7.06
+0.24(+3.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.83 | 7.06 | 7.06 | 7.07 | 6.83 | 275,000 |
| November 06, 2025 | 6.73 | 6.82 | 6.82 | 7.15 | 6.67 | 300,000 |
| November 05, 2025 | 6.79 | 6.55 | 6.55 | 6.79 | 6.36 | 485,000 |
| November 04, 2025 | 6.8 | 6.82 | 6.82 | 6.92 | 6.5 | 660,000 |
| November 03, 2025 | 7.34 | 6.99 | 6.99 | 7.34 | 6.46 | 822,500 |
| October 31, 2025 | 7.68 | 7.43 | 7.43 | 7.8 | 7 | 1.38M |
| October 30, 2025 | 6.68 | 7.7 | 7.7 | 7.75 | 6.68 | 2.19M |
| October 28, 2025 | 6.31 | 6.51 | 6.51 | 6.79 | 6.26 | 1.29M |
| October 27, 2025 | 6.01 | 6.5 | 6.5 | 6.79 | 6.01 | 1.37M |
| October 24, 2025 | 5.94 | 6 | 6 | 6 | 5.85 | 325,000 |
| October 23, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.77 | 187,500 |
| October 22, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 6 | 182,500 |
| October 21, 2025 | 6.15 | 6.26 | 6.26 | 6.27 | 6.15 | 162,500 |
| October 20, 2025 | 5.9 | 6.11 | 6.11 | 6.21 | 5.89 | 745,000 |
| October 17, 2025 | 6.4 | 5.9 | 5.9 | 6.4 | 5.87 | 302,500 |
| October 16, 2025 | 6.68 | 6.18 | 6.18 | 6.68 | 6.18 | 267,500 |
| October 15, 2025 | 6.6 | 6.3 | 6.26 | 6.6 | 6.22 | 217,500 |
| October 14, 2025 | 6.6 | 6.17 | 6.17 | 6.6 | 6.08 | 242,500 |
| October 13, 2025 | 5.82 | 6.3 | 6.3 | 6.69 | 5.82 | 400,000 |
| October 10, 2025 | 6.4 | 6.23 | 6.23 | 6.45 | 6.23 | 215,000 |
| October 09, 2025 | 6.5 | 6.39 | 6.39 | 6.5 | 6.23 | 337,500 |
| October 08, 2025 | 6.6 | 6.42 | 6.42 | 6.6 | 6.3 | 412,500 |
| October 06, 2025 | 6.21 | 6.41 | 6.41 | 6.59 | 6.21 | 587,500 |
| October 03, 2025 | 6.04 | 6.21 | 6.21 | 6.39 | 6.04 | 370,000 |
| October 02, 2025 | 6 | 6.19 | 6.19 | 6.21 | 5.88 | 620,000 |
| September 30, 2025 | 6.07 | 5.83 | 5.83 | 6.25 | 5.71 | 490,000 |
| September 29, 2025 | 5.67 | 6.1 | 6.1 | 6.16 | 5.6 | 657,500 |
| September 26, 2025 | 5.68 | 5.67 | 5.67 | 5.78 | 5.59 | 190,000 |
| September 25, 2025 | 5.55 | 5.58 | 5.58 | 5.74 | 5.55 | 200,000 |
| September 24, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.29 | 337,500 |
| September 23, 2025 | 5.88 | 5.65 | 5.65 | 5.89 | 5.61 | 312,500 |
| September 22, 2025 | 5.82 | 5.92 | 5.92 | 6.04 | 5.82 | 742,500 |
| September 19, 2025 | 5.86 | 5.9 | 5.9 | 5.94 | 5.86 | 97,500 |
| September 18, 2025 | 5.92 | 5.84 | 5.84 | 6.08 | 5.8 | 395,000 |
| September 17, 2025 | 6.15 | 5.92 | 5.92 | 6.28 | 5.92 | 367,500 |
| September 16, 2025 | 6.31 | 6.18 | 6.18 | 6.38 | 6.14 | 645,000 |
| September 15, 2025 | 6.29 | 6.13 | 6.13 | 6.6 | 6.13 | 1.32M |
| September 12, 2025 | 6.04 | 6.29 | 6.29 | 6.36 | 5.99 | 962,500 |
| September 11, 2025 | 5.89 | 6 | 6 | 6.33 | 5.89 | 872,500 |
| September 10, 2025 | 6.02 | 5.9 | 5.9 | 6.02 | 5.52 | 1.35M |
| September 09, 2025 | 5.92 | 6.02 | 6.02 | 6.2 | 5.91 | 1.25M |
| September 08, 2025 | 5.62 | 5.8 | 5.8 | 5.89 | 5.62 | 1.17M |
| September 05, 2025 | 5.68 | 5.61 | 5.61 | 5.83 | 5.61 | 477,500 |
| September 04, 2025 | 5.81 | 5.6 | 5.6 | 6.02 | 5.6 | 825,000 |
| September 03, 2025 | 5.7 | 5.82 | 5.82 | 5.92 | 5.7 | 430,000 |
| September 02, 2025 | 6 | 5.75 | 5.75 | 6.2 | 5.75 | 562,500 |
| September 01, 2025 | 5.76 | 5.95 | 5.95 | 6.06 | 5.75 | 477,500 |
| August 29, 2025 | 6 | 5.78 | 5.78 | 6.08 | 5.75 | 730,000 |
| August 28, 2025 | 6.08 | 6.15 | 6.15 | 6.22 | 5.65 | 1.01M |
| August 27, 2025 | 5.26 | 6 | 6 | 6.15 | 5.25 | 1.16M |
| August 26, 2025 | 4.9 | 5.26 | 5.26 | 5.45 | 4.9 | 410,000 |
| August 25, 2025 | 5.19 | 5.4 | 5.4 | 5.48 | 5.18 | 575,000 |
| August 22, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 4.9 | 375,000 |
| August 21, 2025 | 5.2 | 5.02 | 5.02 | 5.38 | 4.93 | 390,000 |
| August 20, 2025 | 5.26 | 5.24 | 5.24 | 5.31 | 5.01 | 422,500 |
| August 19, 2025 | 5.04 | 5.22 | 5.22 | 5.66 | 5.04 | 955,000 |
| August 18, 2025 | 4.65 | 4.8 | 4.8 | 4.8 | 4.62 | 890,000 |
| August 15, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.55 | 492,500 |
| August 14, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.52 | 342,500 |
| August 13, 2025 | 4.52 | 4.6 | 4.6 | 4.65 | 4.49 | 885,000 |