7.89
-0.03(-0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.2 | 7.89 | 7.89 | 8.2 | 7.71 | 13,700 |
| January 13, 2026 | 7.64 | 7.92 | 7.92 | 7.97 | 7.64 | 55,600 |
| January 12, 2026 | 7.67 | 7.57 | 7.57 | 7.67 | 7.4 | 22,100 |
| January 09, 2026 | 7.46 | 7.7 | 7.7 | 7.7 | 7.46 | 2,300 |
| January 08, 2026 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0 |
| January 07, 2026 | 7.42 | 7.3 | 7.3 | 7.44 | 7.3 | 15,600 |
| January 06, 2026 | 7.17 | 7.45 | 7.45 | 7.55 | 7.17 | 23,900 |
| January 05, 2026 | 7.2 | 7.18 | 7.18 | 7.2 | 7.18 | 800 |
| January 02, 2026 | 6.8 | 7.24 | 7.24 | 7.25 | 6.8 | 3,500 |
| December 31, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0 |
| December 30, 2025 | 6.83 | 6.8 | 6.8 | 6.9 | 6.79 | 24,729 |
| December 29, 2025 | 6.97 | 6.77 | 6.77 | 7.01 | 6.76 | 9,100 |
| December 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 |
| December 23, 2025 | 7.01 | 6.93 | 6.93 | 7.01 | 6.93 | 10,800 |
| December 22, 2025 | 7.18 | 7.02 | 7.02 | 7.18 | 7.02 | 4,100 |
| December 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 |
| December 18, 2025 | 7.13 | 7.18 | 7.18 | 7.24 | 7 | 10,000 |
| December 17, 2025 | 6.99 | 7.02 | 7.02 | 7.02 | 6.99 | 26,800 |
| December 16, 2025 | 7.2 | 7.09 | 7.09 | 7.2 | 7 | 16,000 |
| December 15, 2025 | 7.5 | 7.3 | 7.3 | 7.51 | 7.27 | 22,700 |
| December 12, 2025 | 7.21 | 7.5 | 7.5 | 7.5 | 7.01 | 18,600 |
| December 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 100 |
| December 10, 2025 | 7.4 | 7.47 | 7.47 | 7.47 | 7.4 | 7,500 |
| December 09, 2025 | 7.7 | 7.62 | 7.62 | 8.05 | 7.6 | 5,700 |
| December 08, 2025 | 7.64 | 7.77 | 7.77 | 7.77 | 7.6 | 15,200 |
| December 05, 2025 | 7.44 | 7.48 | 7.48 | 7.86 | 7.38 | 21,800 |
| 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 |