7.46
+0.1(+1.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2,500 |
| December 03, 2025 | 7.29 | 7.36 | 7.36 | 7.38 | 7.16 | 5,800 |
| December 02, 2025 | 7.27 | 7.29 | 7.29 | 7.56 | 7.27 | 8,800 |
| December 01, 2025 | 7.22 | 7.27 | 7.27 | 7.28 | 7.22 | 4,000 |
| November 28, 2025 | 7.2 | 7.3 | 7.3 | 7.4 | 7.04 | 17,900 |
| November 27, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 100 |
| November 26, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.36 | 29,100 |
| November 25, 2025 | 7.43 | 7.75 | 7.75 | 7.79 | 7.43 | 34,000 |
| November 24, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1,700 |
| November 21, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.1 | 26,900 |
| November 20, 2025 | 7.67 | 7.62 | 7.62 | 7.7 | 7.53 | 9,500 |
| November 19, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| November 18, 2025 | 7.58 | 7.51 | 7.51 | 7.59 | 7.51 | 14,800 |
| November 17, 2025 | 7.69 | 7.82 | 7.82 | 7.82 | 7.68 | 18,700 |
| November 14, 2025 | 7.72 | 8.11 | 8.11 | 8.12 | 7.72 | 28,900 |
| November 13, 2025 | 8.1 | 8.05 | 8.05 | 8.17 | 8.05 | 20,800 |
| November 12, 2025 | 8.09 | 8.12 | 8.12 | 8.23 | 8.09 | 8,700 |
| November 11, 2025 | 8.02 | 8.07 | 8.07 | 8.07 | 8.02 | 200 |
| November 10, 2025 | 8.19 | 8.34 | 8.34 | 8.69 | 8.17 | 6,900 |
| November 07, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0 |
| November 06, 2025 | 8.19 | 8.2 | 8.18 | 8.2 | 8.18 | 1,200 |
| November 05, 2025 | 8.03 | 8.4 | 8.4 | 8.4 | 8.03 | 12,000 |
| November 04, 2025 | 8.5 | 8.31 | 8.31 | 8.5 | 8.29 | 12,600 |
| November 03, 2025 | 8.55 | 8.4 | 8.4 | 8.56 | 8.4 | 25,100 |
| October 31, 2025 | 8.76 | 8.88 | 8.88 | 8.88 | 8.7 | 23,300 |
| October 30, 2025 | 9.08 | 8.96 | 8.96 | 9.08 | 8.94 | 12,700 |
| October 28, 2025 | 9.21 | 9.21 | 9.21 | 9.34 | 9.21 | 3,200 |
| October 27, 2025 | 9.02 | 9.34 | 9.34 | 9.4 | 9.02 | 15,500 |
| October 24, 2025 | 8.91 | 9.06 | 9.06 | 9.07 | 8.86 | 11,900 |
| October 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| October 22, 2025 | 9.08 | 9.09 | 9.09 | 9.09 | 9.01 | 1,500 |
| October 21, 2025 | 9.16 | 9.18 | 9.18 | 9.36 | 9.1 | 27,700 |
| October 20, 2025 | 8.54 | 8.7 | 8.7 | 8.7 | 8.41 | 40,700 |
| October 17, 2025 | 8.68 | 8.41 | 8.41 | 8.75 | 8.41 | 49,600 |
| October 16, 2025 | 8.98 | 9 | 9 | 9 | 8.88 | 5,200 |
| October 15, 2025 | 9.07 | 9.1 | 9.1 | 9.11 | 9.07 | 18,300 |
| October 14, 2025 | 9.25 | 9.17 | 9.17 | 9.37 | 9.01 | 33,400 |
| October 13, 2025 | 9.39 | 9.43 | 9.43 | 9.44 | 9.25 | 12,570 |
| October 10, 2025 | 9.77 | 9.7 | 9.7 | 9.81 | 9.6 | 26,800 |
| October 09, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.65 | 23,400 |
| October 08, 2025 | 9.79 | 9.94 | 9.94 | 9.95 | 9.7 | 41,500 |
| October 06, 2025 | 10.37 | 10.22 | 10.22 | 10.42 | 10.22 | 22,200 |
| October 03, 2025 | 10.6 | 10.38 | 10.38 | 10.6 | 10.24 | 30,600 |
| October 02, 2025 | 11.25 | 10.87 | 10.87 | 11.25 | 10.7 | 7,500 |
| September 30, 2025 | 10.45 | 10.7 | 10.7 | 10.95 | 10.45 | 17,300 |
| September 29, 2025 | 10.31 | 10.45 | 10.45 | 10.59 | 10.31 | 24,500 |
| September 26, 2025 | 10.21 | 10.9 | 10.9 | 10.9 | 10.21 | 12,900 |
| September 25, 2025 | 10.92 | 10.69 | 10.69 | 10.95 | 10.62 | 22,900 |
| September 24, 2025 | 10 | 10.85 | 10.85 | 10.99 | 9.99 | 20,670 |
| September 23, 2025 | 11.52 | 11.4 | 11.4 | 11.52 | 11.11 | 25,300 |
| September 22, 2025 | 10.98 | 10.69 | 10.69 | 10.98 | 10.34 | 49,800 |
| September 19, 2025 | 11 | 11.28 | 11.28 | 11.57 | 11 | 25,000 |
| September 18, 2025 | 11.51 | 11.62 | 11.62 | 11.72 | 11.49 | 109,800 |
| September 17, 2025 | 11.58 | 12 | 12 | 12.03 | 11.49 | 39,300 |
| September 16, 2025 | 11.67 | 11.58 | 11.58 | 12.28 | 11.45 | 84,800 |
| September 15, 2025 | 12.4 | 12.04 | 12.04 | 12.42 | 11.02 | 203,700 |
| September 12, 2025 | 10.67 | 12.44 | 12.44 | 12.96 | 10.67 | 801,800 |
| September 11, 2025 | 10.16 | 9.98 | 9.98 | 10.29 | 9.69 | 95,300 |
| September 10, 2025 | 10.05 | 10.16 | 10.16 | 10.39 | 10.05 | 24,400 |
| September 09, 2025 | 9.8 | 10.21 | 10.21 | 10.42 | 9.8 | 59,500 |