7.85
-0.1(-1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.96 | 7.85 | 7.85 | 8.21 | 7.58 | 362,500 |
| January 13, 2026 | 7.36 | 7.95 | 7.95 | 8.1 | 7.14 | 1.07M |
| January 12, 2026 | 6.83 | 7.3 | 7.3 | 7.38 | 6.77 | 520,000 |
| January 09, 2026 | 6.6 | 6.67 | 6.67 | 6.8 | 6.6 | 172,500 |
| January 08, 2026 | 6.32 | 6.62 | 6.62 | 6.71 | 6.32 | 240,000 |
| January 07, 2026 | 6.39 | 6.31 | 6.31 | 6.39 | 6.26 | 240,000 |
| January 06, 2026 | 6.3 | 6.38 | 6.38 | 6.47 | 6.3 | 437,500 |
| January 05, 2026 | 6.1 | 6.27 | 6.27 | 6.32 | 6.1 | 345,000 |
| January 02, 2026 | 6.5 | 6.11 | 6.11 | 6.5 | 6.1 | 382,500 |
| December 31, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.4 | 277,500 |
| December 30, 2025 | 6.68 | 6.71 | 6.71 | 6.85 | 6.68 | 162,500 |
| December 29, 2025 | 6.69 | 6.68 | 6.68 | 7.05 | 6.66 | 402,500 |
| December 24, 2025 | 6.66 | 6.69 | 6.69 | 6.69 | 6.65 | 170,000 |
| December 23, 2025 | 7 | 6.66 | 6.66 | 7 | 6.66 | 170,000 |
| December 22, 2025 | 6.61 | 6.8 | 6.8 | 6.9 | 6.61 | 157,500 |
| December 19, 2025 | 6.81 | 6.87 | 6.87 | 6.87 | 6.69 | 147,500 |
| December 18, 2025 | 6.63 | 6.69 | 6.69 | 6.83 | 6.62 | 162,500 |
| December 17, 2025 | 6.62 | 6.69 | 6.69 | 6.99 | 6.62 | 170,000 |
| December 16, 2025 | 6.7 | 6.75 | 6.75 | 6.91 | 6.58 | 515,000 |
| December 15, 2025 | 6.88 | 6.98 | 6.98 | 7.12 | 6.88 | 177,500 |
| December 12, 2025 | 6.92 | 7.02 | 7.02 | 7.2 | 6.92 | 165,000 |
| December 11, 2025 | 7.1 | 7.16 | 7.16 | 7.17 | 7.03 | 182,500 |
| December 10, 2025 | 6.96 | 7.1 | 7.1 | 7.14 | 6.96 | 260,000 |
| December 09, 2025 | 6.96 | 6.93 | 6.93 | 7.02 | 6.83 | 260,000 |
| December 08, 2025 | 6.97 | 7.04 | 7.04 | 7.09 | 6.96 | 147,500 |
| December 05, 2025 | 6.91 | 7.04 | 7.04 | 7.15 | 6.91 | 147,500 |
| December 04, 2025 | 7.18 | 6.96 | 6.96 | 7.18 | 6.96 | 240,000 |
| December 03, 2025 | 6.98 | 7.14 | 7.14 | 7.23 | 6.98 | 242,500 |
| December 02, 2025 | 7.25 | 7.01 | 7.01 | 7.26 | 7.01 | 255,000 |
| December 01, 2025 | 6.8 | 7.25 | 7.25 | 7.25 | 6.49 | 982,500 |
| November 28, 2025 | 6.16 | 6.25 | 6.25 | 6.35 | 6.16 | 205,000 |
| November 27, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.12 | 182,500 |
| November 26, 2025 | 6.18 | 6.21 | 6.21 | 6.27 | 6.1 | 185,000 |
| November 25, 2025 | 6.29 | 6.1 | 6.1 | 6.34 | 6.06 | 182,500 |
| November 24, 2025 | 6.06 | 6.33 | 6.33 | 6.34 | 6.05 | 223,500 |
| November 21, 2025 | 6.4 | 6.15 | 6.15 | 6.47 | 6.05 | 500,000 |
| November 20, 2025 | 6.8 | 6.53 | 6.53 | 6.8 | 6.4 | 357,500 |
| November 19, 2025 | 6.96 | 6.77 | 6.77 | 7 | 6.77 | 265,000 |
| November 18, 2025 | 7.3 | 6.92 | 6.92 | 7.3 | 6.88 | 565,000 |
| November 17, 2025 | 7.3 | 7.14 | 7.14 | 7.3 | 7.14 | 267,500 |
| November 14, 2025 | 7.28 | 7.3 | 7.3 | 7.4 | 7.19 | 322,500 |
| November 13, 2025 | 7.03 | 7.32 | 7.32 | 7.5 | 7.02 | 362,500 |
| November 12, 2025 | 7.19 | 6.91 | 6.91 | 7.45 | 6.53 | 592,500 |
| November 11, 2025 | 7 | 7.26 | 7.26 | 7.3 | 6.97 | 810,000 |
| November 10, 2025 | 7.06 | 6.86 | 6.86 | 7.06 | 6.75 | 289,500 |
| 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 |