6.71
+0.12(+1.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.52 | 3.02M |
| September 04, 2025 | 6.74 | 6.6 | 6.6 | 6.74 | 6.17 | 5.32M |
| September 03, 2025 | 6.57 | 6.71 | 6.71 | 6.74 | 6.52 | 6.37M |
| September 02, 2025 | 6.5 | 6.51 | 6.51 | 6.64 | 6.48 | 4.12M |
| September 01, 2025 | 6.71 | 6.5 | 6.5 | 6.8 | 6.45 | 8.88M |
| August 29, 2025 | 6.52 | 6.67 | 6.67 | 6.99 | 6.46 | 9.84M |
| August 28, 2025 | 6.39 | 6.51 | 6.51 | 6.6 | 6.3 | 7.32M |
| August 27, 2025 | 6.32 | 6.4 | 6.4 | 6.41 | 6.3 | 3.84M |
| August 26, 2025 | 6.37 | 6.34 | 6.34 | 6.4 | 6.27 | 4.75M |
| August 25, 2025 | 6.44 | 6.41 | 6.41 | 6.45 | 6.37 | 2.92M |
| August 22, 2025 | 6.45 | 6.44 | 6.44 | 6.48 | 6.38 | 2.31M |
| August 21, 2025 | 6.4 | 6.47 | 6.47 | 6.53 | 6.4 | 2.13M |
| August 20, 2025 | 6.32 | 6.48 | 6.48 | 6.5 | 6.32 | 4.1M |
| August 19, 2025 | 6.33 | 6.38 | 6.38 | 6.4 | 6.26 | 4.1M |
| August 18, 2025 | 6.33 | 6.33 | 6.33 | 6.47 | 6.31 | 3.19M |
| August 15, 2025 | 6.45 | 6.37 | 6.37 | 6.47 | 6.31 | 4.95M |
| August 14, 2025 | 6.52 | 6.48 | 6.48 | 6.55 | 6.43 | 3.53M |
| August 13, 2025 | 6.49 | 6.49 | 6.49 | 6.54 | 6.46 | 2.29M |
| August 12, 2025 | 6.45 | 6.48 | 6.48 | 6.48 | 6.39 | 2.85M |
| August 11, 2025 | 6.41 | 6.43 | 6.43 | 6.47 | 6.38 | 5.17M |
| August 08, 2025 | 6.46 | 6.43 | 6.43 | 6.46 | 6.36 | 2.5M |
| August 07, 2025 | 6.35 | 6.45 | 6.45 | 6.48 | 6.28 | 4.06M |
| August 06, 2025 | 6.22 | 6.31 | 6.31 | 6.37 | 6.19 | 3.07M |
| August 05, 2025 | 6.27 | 6.28 | 6.28 | 6.32 | 6.19 | 3.69M |
| August 04, 2025 | 6.41 | 6.27 | 6.27 | 6.41 | 6.26 | 4.39M |
| August 01, 2025 | 6.29 | 6.49 | 6.49 | 6.66 | 6.29 | 11.04M |
| July 31, 2025 | 6.22 | 6.19 | 6.19 | 6.24 | 6.1 | 7.56M |
| July 30, 2025 | 6.21 | 6.22 | 6.22 | 6.26 | 6.15 | 2.26M |
| July 29, 2025 | 6.2 | 6.22 | 6.22 | 6.28 | 6.15 | 3.43M |
| July 28, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.22 | 3.16M |
| July 25, 2025 | 6.23 | 6.36 | 6.36 | 6.4 | 6.23 | 4.49M |
| July 24, 2025 | 6.15 | 6.25 | 6.25 | 6.3 | 6.12 | 3.93M |
| July 23, 2025 | 6.15 | 6.15 | 6.15 | 6.2 | 6.09 | 2.75M |
| July 22, 2025 | 6.1 | 6.15 | 6.15 | 6.2 | 6.08 | 5.99M |
| July 21, 2025 | 6 | 6.08 | 6.08 | 6.08 | 5.93 | 3M |
| July 18, 2025 | 5.96 | 6 | 6 | 6 | 5.91 | 3.23M |
| July 17, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.88 | 2.24M |
| July 16, 2025 | 5.94 | 5.88 | 5.88 | 5.94 | 5.84 | 3.06M |
| July 15, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.86 | 4.95M |
| July 14, 2025 | 5.8 | 5.96 | 5.96 | 6.26 | 5.75 | 12.05M |
| July 11, 2025 | 5.71 | 5.75 | 5.75 | 5.79 | 5.68 | 5.55M |
| July 10, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.66 | 2.38M |
| July 09, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | 3.73M |
| July 08, 2025 | 5.78 | 5.74 | 5.74 | 5.8 | 5.71 | 2.27M |
| July 07, 2025 | 5.72 | 5.78 | 5.78 | 5.78 | 5.69 | 2.98M |
| July 04, 2025 | 5.72 | 5.77 | 5.77 | 5.81 | 5.72 | 2.02M |
| July 03, 2025 | 5.64 | 5.76 | 5.76 | 5.76 | 5.63 | 1.79M |
| July 02, 2025 | 5.64 | 5.66 | 5.66 | 5.72 | 5.6 | 4.96M |
| June 30, 2025 | 5.58 | 5.56 | 5.56 | 5.62 | 5.52 | 3.91M |
| June 27, 2025 | 5.75 | 5.59 | 5.59 | 5.75 | 5.55 | 2.94M |
| June 26, 2025 | 5.67 | 5.68 | 5.68 | 5.74 | 5.61 | 2.7M |
| June 25, 2025 | 5.8 | 5.68 | 5.68 | 5.84 | 5.67 | 3.88M |
| June 24, 2025 | 5.63 | 5.81 | 5.81 | 5.84 | 5.63 | 6.2M |
| June 23, 2025 | 5.56 | 5.64 | 5.64 | 5.65 | 5.52 | 2.13M |
| June 20, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.56 | 3.54M |
| June 19, 2025 | 5.8 | 5.67 | 5.54 | 5.8 | 5.6 | 3.32M |
| June 18, 2025 | 5.84 | 5.74 | 5.6 | 5.84 | 5.72 | 3.01M |
| June 17, 2025 | 5.75 | 5.79 | 5.65 | 5.84 | 5.72 | 6.93M |
| June 16, 2025 | 5.68 | 5.75 | 5.61 | 5.75 | 5.64 | 4M |
| June 13, 2025 | 5.62 | 5.73 | 5.73 | 5.76 | 5.6 | 6.67M |