6.21
-0.3(-4.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.41 | 6.21 | 6.21 | 6.45 | 6.17 | 134.41M |
| September 25, 2025 | 6.63 | 6.51 | 6.51 | 6.71 | 6.48 | 102.63M |
| September 24, 2025 | 6.52 | 6.6 | 6.6 | 6.73 | 6.45 | 136.1M |
| September 23, 2025 | 6.56 | 6.5 | 6.5 | 6.62 | 6.42 | 88.45M |
| September 22, 2025 | 6.64 | 6.56 | 6.56 | 6.75 | 6.5 | 100.09M |
| September 19, 2025 | 6.69 | 6.64 | 6.64 | 6.73 | 6.54 | 96.96M |
| September 18, 2025 | 6.85 | 6.66 | 6.66 | 6.89 | 6.5 | 180.48M |
| September 17, 2025 | 6.7 | 6.85 | 6.85 | 6.96 | 6.58 | 176.57M |
| September 16, 2025 | 7 | 6.67 | 6.67 | 7 | 6.55 | 183.15M |
| September 15, 2025 | 7.04 | 6.94 | 6.94 | 7.1 | 6.78 | 162.8M |
| September 12, 2025 | 7.44 | 7.01 | 7.01 | 7.5 | 6.94 | 197.47M |
| September 11, 2025 | 7 | 7.2 | 7.2 | 7.24 | 6.85 | 163.72M |
| September 10, 2025 | 7.14 | 7.13 | 7.13 | 7.49 | 7.01 | 308.04M |
| September 09, 2025 | 6.51 | 7.14 | 7.14 | 7.18 | 6.49 | 324.29M |
| September 08, 2025 | 6.5 | 6.49 | 6.49 | 6.6 | 6.29 | 141.46M |
| September 05, 2025 | 6.49 | 6.49 | 6.49 | 6.56 | 6.26 | 177.06M |
| September 04, 2025 | 6.45 | 6.49 | 6.49 | 6.75 | 6.33 | 372.09M |
| September 03, 2025 | 6.14 | 6.39 | 6.39 | 6.54 | 6.1 | 296.73M |
| September 02, 2025 | 5.9 | 6.11 | 6.11 | 6.25 | 5.84 | 297.88M |
| September 01, 2025 | 5.71 | 5.84 | 5.84 | 5.93 | 5.62 | 259.68M |
| August 29, 2025 | 5.4 | 5.46 | 5.46 | 5.5 | 5.34 | 76.08M |
| August 28, 2025 | 5.41 | 5.38 | 5.38 | 5.48 | 5.25 | 100.69M |
| August 27, 2025 | 5.73 | 5.42 | 5.42 | 5.73 | 5.38 | 130.18M |
| August 26, 2025 | 5.69 | 5.69 | 5.69 | 5.74 | 5.63 | 91.66M |
| August 25, 2025 | 5.59 | 5.71 | 5.71 | 5.72 | 5.59 | 164.7M |
| August 22, 2025 | 5.55 | 5.51 | 5.51 | 5.57 | 5.43 | 104.78M |
| August 21, 2025 | 5.39 | 5.51 | 5.51 | 5.6 | 5.34 | 171.53M |
| August 20, 2025 | 5.35 | 5.34 | 5.34 | 5.4 | 5.17 | 116.48M |
| August 19, 2025 | 5.53 | 5.38 | 5.38 | 5.62 | 5.35 | 162.02M |
| August 18, 2025 | 5.4 | 5.52 | 5.52 | 5.67 | 5.3 | 248.39M |
| August 15, 2025 | 5.07 | 5.33 | 5.33 | 5.5 | 5.05 | 337.15M |
| August 14, 2025 | 5.15 | 5.08 | 5.08 | 5.18 | 5 | 99.84M |
| August 13, 2025 | 4.94 | 5.14 | 5.14 | 5.15 | 4.94 | 176.39M |
| August 12, 2025 | 4.93 | 4.91 | 4.91 | 4.96 | 4.84 | 66.65M |
| August 11, 2025 | 4.95 | 4.95 | 4.95 | 4.99 | 4.85 | 44.84M |
| August 08, 2025 | 4.93 | 4.93 | 4.93 | 4.95 | 4.88 | 53.93M |
| August 07, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.92 | 71.52M |
| August 06, 2025 | 4.97 | 5.03 | 5.03 | 5.07 | 4.91 | 78.82M |
| August 05, 2025 | 4.91 | 4.99 | 4.99 | 5.01 | 4.85 | 105.32M |
| August 04, 2025 | 4.78 | 4.91 | 4.91 | 4.92 | 4.69 | 101.16M |
| August 01, 2025 | 4.88 | 4.82 | 4.82 | 4.96 | 4.78 | 89.63M |
| July 31, 2025 | 4.96 | 4.88 | 4.88 | 4.99 | 4.82 | 114.08M |
| July 30, 2025 | 4.77 | 4.96 | 4.96 | 5.07 | 4.77 | 236.68M |
| July 29, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.67 | 120.83M |
| July 28, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.76 | 98.28M |
| July 25, 2025 | 4.85 | 4.84 | 4.84 | 4.87 | 4.77 | 89.66M |
| July 24, 2025 | 4.77 | 4.86 | 4.86 | 4.87 | 4.76 | 137.66M |
| July 23, 2025 | 4.69 | 4.76 | 4.76 | 4.81 | 4.67 | 156.76M |
| July 22, 2025 | 4.69 | 4.62 | 4.62 | 4.7 | 4.58 | 89.83M |
| July 21, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.58 | 92.73M |
| July 18, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.64 | 101.67M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.57 | 103.88M |
| July 16, 2025 | 4.6 | 4.62 | 4.62 | 4.84 | 4.6 | 251.71M |
| July 15, 2025 | 4.44 | 4.57 | 4.57 | 4.59 | 4.36 | 184.55M |
| July 14, 2025 | 4.4 | 4.44 | 4.44 | 4.48 | 4.37 | 100.84M |
| July 11, 2025 | 4.28 | 4.37 | 4.37 | 4.48 | 4.27 | 247.14M |
| July 10, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 106.01M |
| July 09, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.21 | 145.18M |
| July 08, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.18 | 156.13M |
| July 07, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.18 | 131.57M |