6.38
-0.15(-2.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.53 | 6.38 | 6.38 | 6.65 | 6.37 | 25.19M |
| August 15, 2025 | 6.68 | 6.53 | 6.53 | 6.8 | 6.47 | 17.41M |
| August 14, 2025 | 6.59 | 6.7 | 6.7 | 6.88 | 6.55 | 20.59M |
| August 13, 2025 | 6.58 | 6.59 | 6.59 | 6.62 | 6.41 | 19.74M |
| August 12, 2025 | 6.97 | 6.47 | 6.47 | 6.97 | 6.46 | 30.74M |
| August 11, 2025 | 7.12 | 6.93 | 6.93 | 7.23 | 6.86 | 13.78M |
| August 08, 2025 | 7.11 | 7.09 | 7.09 | 7.5 | 7 | 45.13M |
| August 07, 2025 | 6.53 | 7.14 | 7.14 | 7.8 | 6.5 | 143.33M |
| August 06, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.42 | 5.33M |
| August 05, 2025 | 6.56 | 6.47 | 6.47 | 6.59 | 6.41 | 7.99M |
| August 04, 2025 | 6.45 | 6.56 | 6.56 | 6.74 | 6.3 | 15.58M |
| August 01, 2025 | 6.45 | 6.51 | 6.51 | 6.67 | 6.34 | 15.69M |
| July 31, 2025 | 6.45 | 6.44 | 6.44 | 6.51 | 6.19 | 16.82M |
| July 30, 2025 | 6.53 | 6.5 | 6.5 | 6.63 | 6.44 | 18.48M |
| July 29, 2025 | 6.34 | 6.54 | 6.54 | 6.57 | 6.23 | 26.2M |
| July 28, 2025 | 5.96 | 6.34 | 6.34 | 6.46 | 5.85 | 29.44M |
| July 25, 2025 | 6.02 | 5.98 | 5.98 | 6.1 | 5.96 | 9.81M |
| July 24, 2025 | 5.76 | 6.09 | 6.09 | 6.1 | 5.76 | 22.66M |
| July 23, 2025 | 5.78 | 5.77 | 5.77 | 5.84 | 5.7 | 9.98M |
| July 22, 2025 | 5.65 | 5.76 | 5.76 | 5.84 | 5.62 | 15.58M |
| July 21, 2025 | 5.58 | 5.63 | 5.63 | 5.64 | 5.52 | 8.77M |
| July 18, 2025 | 5.55 | 5.56 | 5.56 | 5.66 | 5.53 | 8.45M |
| July 17, 2025 | 5.43 | 5.51 | 5.51 | 5.53 | 5.41 | 5.46M |
| July 16, 2025 | 5.6 | 5.42 | 5.42 | 5.6 | 5.42 | 9.37M |
| July 15, 2025 | 5.6 | 5.55 | 5.55 | 5.66 | 5.48 | 11.58M |
| July 14, 2025 | 5.56 | 5.6 | 5.6 | 5.7 | 5.56 | 7.05M |
| July 11, 2025 | 5.75 | 5.55 | 5.55 | 5.75 | 5.53 | 13.32M |
| July 10, 2025 | 5.48 | 5.69 | 5.69 | 5.78 | 5.48 | 22.54M |
| July 09, 2025 | 5.52 | 5.47 | 5.47 | 5.54 | 5.19 | 29.33M |
| July 08, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.45 | 18.01M |
| July 07, 2025 | 5.53 | 5.57 | 5.57 | 5.66 | 5.49 | 18.67M |
| July 04, 2025 | 5.71 | 5.5 | 5.5 | 5.73 | 5.43 | 23.03M |
| July 03, 2025 | 6.21 | 5.73 | 5.73 | 6.26 | 5.7 | 40.92M |
| July 02, 2025 | 6.1 | 6.26 | 6.26 | 6.33 | 5.88 | 77.48M |
| June 30, 2025 | 5.66 | 5.7 | 5.7 | 5.96 | 5.66 | 18.97M |
| June 27, 2025 | 5.99 | 5.71 | 5.71 | 6.18 | 5.63 | 47.56M |
| June 26, 2025 | 5.75 | 5.83 | 5.83 | 5.86 | 5.35 | 31.24M |
| June 25, 2025 | 5.38 | 5.75 | 5.75 | 5.79 | 5.37 | 54M |
| June 24, 2025 | 5.23 | 5.3 | 5.3 | 5.49 | 5.21 | 16.77M |
| June 23, 2025 | 5.14 | 5.23 | 5.23 | 5.24 | 4.98 | 9.15M |
| June 20, 2025 | 4.94 | 5.1 | 5.1 | 5.15 | 4.87 | 18.2M |
| June 19, 2025 | 5 | 4.84 | 4.84 | 5 | 4.81 | 8.06M |
| June 18, 2025 | 5.2 | 5 | 5 | 5.2 | 4.99 | 9.63M |
| June 17, 2025 | 5.36 | 5.2 | 5.2 | 5.4 | 5.13 | 11.01M |
| June 16, 2025 | 5.35 | 5.32 | 5.32 | 5.41 | 5.26 | 14.73M |
| June 13, 2025 | 5.08 | 5.33 | 5.33 | 5.33 | 4.99 | 21.87M |
| June 12, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.02 | 8.09M |
| June 11, 2025 | 4.93 | 5.14 | 5.14 | 5.16 | 4.88 | 20.43M |
| June 10, 2025 | 4.74 | 4.89 | 4.89 | 4.93 | 4.74 | 13.15M |
| June 09, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.65 | 8.32M |
| June 06, 2025 | 4.6 | 4.65 | 4.65 | 4.65 | 4.56 | 7.79M |
| June 05, 2025 | 4.57 | 4.59 | 4.59 | 4.64 | 4.55 | 13.84M |
| June 04, 2025 | 4.71 | 4.54 | 4.54 | 4.71 | 4.49 | 18.65M |
| June 03, 2025 | 4.55 | 4.73 | 4.73 | 4.88 | 4.55 | 24.75M |
| June 02, 2025 | 4.65 | 4.48 | 4.48 | 4.73 | 4.28 | 46.7M |
| May 30, 2025 | 4.64 | 4.79 | 4.79 | 4.84 | 4.57 | 21.98M |
| May 29, 2025 | 4.56 | 4.61 | 4.61 | 4.66 | 4.55 | 8.37M |
| May 28, 2025 | 4.58 | 4.55 | 4.55 | 4.65 | 4.52 | 3.48M |
| May 27, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.54 | 4.75M |
| May 26, 2025 | 4.73 | 4.6 | 4.6 | 4.73 | 4.58 | 6.11M |