7.52
+0.12(+1.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.39 | 7.52 | 7.52 | 7.59 | 7.36 | 43,400 |
| August 15, 2025 | 7.33 | 7.4 | 7.4 | 7.4 | 7.33 | 29,100 |
| August 14, 2025 | 7.36 | 7.35 | 7.35 | 7.36 | 7.35 | 6,400 |
| August 13, 2025 | 7.16 | 7.34 | 7.34 | 7.57 | 7.16 | 12,800 |
| August 12, 2025 | 7.21 | 7.23 | 7.23 | 7.23 | 7.21 | 20,100 |
| August 11, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.32 | 800 |
| August 08, 2025 | 7.4 | 7.49 | 7.49 | 7.49 | 7.4 | 26,100 |
| August 07, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.29 | 35,000 |
| August 06, 2025 | 7.33 | 7.44 | 7.44 | 7.7 | 7.33 | 29,147 |
| August 05, 2025 | 7.4 | 7.7 | 7.7 | 7.7 | 7.4 | 10,600 |
| August 04, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.3 | 29,000 |
| August 01, 2025 | 8.1 | 7.7 | 7.7 | 8.19 | 7.7 | 70,300 |
| July 31, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.93 | 4,100 |
| July 30, 2025 | 7.7 | 8.2 | 8.2 | 8.2 | 7.7 | 6,400 |
| July 29, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0 |
| July 28, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.5 | 9,000 |
| July 25, 2025 | 7.67 | 7.8 | 7.8 | 7.8 | 7.61 | 29,100 |
| July 24, 2025 | 7.84 | 8 | 8 | 8 | 7.84 | 24,100 |
| July 23, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.85 | 5,800 |
| July 22, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.09 | 9,700 |
| July 21, 2025 | 7.92 | 7.92 | 7.92 | 8 | 7.88 | 4,200 |
| July 18, 2025 | 7.89 | 7.92 | 7.92 | 8 | 7.87 | 24,200 |
| July 17, 2025 | 7.62 | 7.61 | 7.61 | 8.22 | 7.61 | 82,000 |
| July 16, 2025 | 7.4 | 7.58 | 7.58 | 7.77 | 7.4 | 11,600 |
| July 15, 2025 | 7.38 | 7.4 | 7.4 | 7.59 | 7.37 | 40,300 |
| July 14, 2025 | 7.15 | 7.34 | 7.34 | 7.35 | 7.15 | 4,500 |
| July 11, 2025 | 6.85 | 7.15 | 7.15 | 7.15 | 6.85 | 1,000 |
| July 10, 2025 | 7.05 | 7.2 | 7.2 | 7.2 | 7.05 | 4,400 |
| July 09, 2025 | 7.11 | 7.03 | 7.03 | 7.3 | 7.03 | 24,700 |
| July 08, 2025 | 7.21 | 7.08 | 7.08 | 7.21 | 7.05 | 41,500 |
| July 07, 2025 | 7.2 | 7.49 | 7.49 | 7.75 | 7.2 | 35,000 |
| July 04, 2025 | 7.03 | 7.12 | 7.12 | 7.12 | 6.9 | 29,200 |
| July 03, 2025 | 6.97 | 7.01 | 7.01 | 7.72 | 6.97 | 30,935 |
| July 02, 2025 | 7 | 7 | 7 | 7 | 7 | 22,400 |
| June 30, 2025 | 6.84 | 6.96 | 6.96 | 7 | 6.83 | 48,100 |
| June 27, 2025 | 7 | 6.95 | 6.95 | 7 | 6.9 | 51,400 |
| June 26, 2025 | 7 | 7.1 | 7.1 | 7.1 | 6.98 | 19,500 |
| June 25, 2025 | 7.04 | 7.2 | 7.2 | 7.3 | 6.57 | 73,400 |
| June 24, 2025 | 7 | 7.01 | 7.01 | 7.01 | 6.85 | 38,700 |
| June 23, 2025 | 6.91 | 6.97 | 6.97 | 7.1 | 6.86 | 58,700 |
| June 20, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.1 | 7,300 |
| June 19, 2025 | 7.45 | 7.1 | 7.1 | 7.45 | 6.95 | 4,500 |
| June 18, 2025 | 7.7 | 7.53 | 7.53 | 7.76 | 7.53 | 19,300 |
| June 17, 2025 | 7.75 | 7.77 | 7.77 | 7.77 | 7.75 | 9,200 |
| June 16, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 15,780 |
| June 13, 2025 | 7.57 | 7.42 | 7.42 | 7.58 | 7.42 | 23,900 |
| June 12, 2025 | 7.43 | 7.59 | 7.59 | 7.59 | 7.43 | 39,900 |
| June 11, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.37 | 5,800 |
| June 10, 2025 | 7.3 | 7.46 | 7.46 | 7.5 | 7.3 | 15,100 |
| June 09, 2025 | 7.2 | 7.36 | 7.36 | 8 | 7.2 | 17,200 |
| June 06, 2025 | 7.43 | 7.4 | 7.4 | 7.43 | 7.4 | 32,400 |
| June 05, 2025 | 7.59 | 7.46 | 7.46 | 7.59 | 7.46 | 2,400 |
| June 04, 2025 | 7.03 | 7.61 | 7.61 | 7.61 | 7.03 | 2,800 |
| June 03, 2025 | 7.44 | 7.9 | 7.9 | 7.98 | 7.44 | 2,200 |
| June 02, 2025 | 7.5 | 7.43 | 7.43 | 7.67 | 7.43 | 15,600 |
| May 30, 2025 | 7.55 | 7.54 | 7.54 | 8 | 7.54 | 3,900 |
| May 29, 2025 | 7.69 | 7.8 | 7.8 | 8 | 7.66 | 11,000 |
| May 28, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.7 | 14,600 |
| May 27, 2025 | 7.88 | 7.89 | 7.89 | 7.9 | 7.7 | 7,600 |
| May 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2,200 |