7.20
+0.25(+3.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.95 | 7.2 | 7.2 | 7.26 | 6.95 | 1.31M |
| January 13, 2026 | 7 | 6.95 | 6.95 | 7.21 | 6.95 | 912,000 |
| January 12, 2026 | 6.61 | 6.96 | 6.96 | 7.08 | 6.61 | 2.36M |
| January 09, 2026 | 6.54 | 6.61 | 6.61 | 6.65 | 6.52 | 467,000 |
| January 08, 2026 | 6.58 | 6.61 | 6.61 | 6.65 | 6.47 | 525,000 |
| January 07, 2026 | 6.55 | 6.58 | 6.58 | 6.66 | 6.39 | 938,000 |
| January 06, 2026 | 6.51 | 6.46 | 6.46 | 6.59 | 6.41 | 900,000 |
| January 05, 2026 | 6.21 | 6.51 | 6.51 | 6.55 | 6.2 | 1.34M |
| January 02, 2026 | 6.01 | 6.12 | 6.12 | 6.23 | 6.01 | 1.24M |
| December 31, 2025 | 6.21 | 6.01 | 6.01 | 6.21 | 5.89 | 1.02M |
| December 30, 2025 | 6.4 | 6.12 | 6.12 | 6.43 | 6.06 | 2.33M |
| December 29, 2025 | 6.41 | 6.41 | 6.41 | 6.53 | 6.25 | 2.34M |
| December 24, 2025 | 6.24 | 6.41 | 6.41 | 6.45 | 6.21 | 745,736 |
| December 23, 2025 | 6.17 | 6.22 | 6.22 | 6.4 | 6 | 1.96M |
| December 22, 2025 | 6.11 | 6.03 | 6.03 | 6.12 | 6.03 | 373,000 |
| December 19, 2025 | 5.95 | 6.07 | 6.07 | 6.32 | 5.77 | 1.86M |
| December 18, 2025 | 5.72 | 5.82 | 5.82 | 5.9 | 5.7 | 1.04M |
| December 17, 2025 | 5.81 | 5.73 | 5.73 | 5.9 | 5.68 | 949,000 |
| December 16, 2025 | 6.05 | 5.82 | 5.82 | 6.05 | 5.64 | 1.03M |
| December 15, 2025 | 6.32 | 6.1 | 6.1 | 6.34 | 6.02 | 800,650 |
| December 12, 2025 | 5.8 | 6.22 | 6.22 | 6.29 | 5.8 | 1.87M |
| December 11, 2025 | 5.99 | 5.81 | 5.81 | 6.06 | 5.75 | 990,000 |
| December 10, 2025 | 5.87 | 5.97 | 5.97 | 5.99 | 5.65 | 1.65M |
| December 09, 2025 | 5.66 | 5.77 | 5.77 | 5.96 | 5.66 | 1.47M |
| December 08, 2025 | 5.5 | 5.72 | 5.72 | 5.96 | 5.5 | 1.38M |
| December 05, 2025 | 5.51 | 5.54 | 5.54 | 5.62 | 5.36 | 1.02M |
| December 04, 2025 | 5.4 | 5.5 | 5.5 | 5.56 | 5.34 | 1.65M |
| December 03, 2025 | 5.26 | 5.4 | 5.4 | 5.4 | 5.14 | 911,000 |
| December 02, 2025 | 5.17 | 5.34 | 5.34 | 5.38 | 5.1 | 3.79M |
| December 01, 2025 | 5.32 | 5.21 | 5.21 | 5.44 | 5.16 | 1.19M |
| November 28, 2025 | 5.44 | 5.34 | 5.34 | 5.44 | 5.3 | 469,100 |
| November 27, 2025 | 5.34 | 5.38 | 5.38 | 5.39 | 5.23 | 484,000 |
| November 26, 2025 | 5.54 | 5.31 | 5.31 | 5.54 | 5.26 | 432,000 |
| November 25, 2025 | 5.45 | 5.36 | 5.36 | 5.47 | 5.3 | 664,000 |
| November 24, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.19 | 901,000 |
| November 21, 2025 | 5.5 | 5.23 | 5.23 | 5.54 | 5.17 | 2.34M |
| November 20, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.5 | 739,500 |
| November 19, 2025 | 5.77 | 5.55 | 5.55 | 5.8 | 5.46 | 996,000 |
| November 18, 2025 | 6.05 | 5.64 | 5.64 | 6.15 | 5.58 | 1.94M |
| November 17, 2025 | 5.82 | 6.14 | 6.14 | 6.15 | 5.67 | 2.72M |
| November 14, 2025 | 5.78 | 5.74 | 5.74 | 5.86 | 5.73 | 693,000 |
| November 13, 2025 | 5.99 | 5.81 | 5.81 | 5.99 | 5.77 | 839,000 |
| November 12, 2025 | 5.93 | 6 | 6 | 6.07 | 5.9 | 565,000 |
| November 11, 2025 | 5.91 | 5.85 | 5.85 | 5.95 | 5.78 | 304,000 |
| November 10, 2025 | 5.77 | 5.83 | 5.83 | 5.85 | 5.65 | 452,000 |
| November 07, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.6 | 753,000 |
| November 06, 2025 | 5.91 | 5.81 | 5.81 | 5.91 | 5.68 | 490,000 |
| November 05, 2025 | 5.87 | 5.79 | 5.79 | 5.87 | 5.68 | 654,000 |
| November 04, 2025 | 5.99 | 5.77 | 5.77 | 5.99 | 5.69 | 1.3M |
| November 03, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.81 | 761,000 |
| October 31, 2025 | 5.75 | 6 | 6 | 6.08 | 5.7 | 1.57M |
| October 30, 2025 | 5.74 | 5.71 | 5.71 | 5.81 | 5.62 | 1.02M |
| October 28, 2025 | 6.02 | 5.76 | 5.76 | 6.02 | 5.75 | 836,000 |
| October 27, 2025 | 5.94 | 5.97 | 5.97 | 6.07 | 5.87 | 1.09M |
| October 24, 2025 | 6.02 | 5.86 | 5.86 | 6.02 | 5.86 | 643,000 |
| October 23, 2025 | 6.11 | 5.99 | 5.99 | 6.11 | 5.8 | 1.03M |
| October 22, 2025 | 6.08 | 6 | 6 | 6.15 | 5.96 | 1.28M |
| October 21, 2025 | 6.19 | 6.08 | 6.08 | 6.22 | 6.08 | 1.04M |
| October 20, 2025 | 6.45 | 6.1 | 6.1 | 6.45 | 6.05 | 1.7M |
| October 17, 2025 | 6.41 | 6.1 | 6.1 | 6.49 | 6.1 | 1.17M |