6.45
+0.04(+0.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.47 | 6.41 | 6.41 | 6.48 | 6.39 | 1.02M |
| September 25, 2025 | 6.56 | 6.45 | 6.45 | 6.58 | 6.45 | 1.87M |
| September 24, 2025 | 6.55 | 6.56 | 6.56 | 6.57 | 6.51 | 1.22M |
| September 23, 2025 | 6.8 | 6.62 | 6.62 | 6.8 | 6.55 | 1.9M |
| September 22, 2025 | 6.87 | 6.68 | 6.68 | 6.87 | 6.68 | 1.9M |
| September 19, 2025 | 6.88 | 6.87 | 6.87 | 6.88 | 6.75 | 2.93M |
| September 18, 2025 | 7.02 | 6.82 | 6.82 | 7.02 | 6.79 | 2.18M |
| September 17, 2025 | 6.93 | 7 | 7 | 7.03 | 6.93 | 1.44M |
| September 16, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.85 | 2.48M |
| September 15, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.86 | 773,206 |
| September 12, 2025 | 6.92 | 6.9 | 6.9 | 6.97 | 6.87 | 1.06M |
| September 11, 2025 | 6.88 | 6.91 | 6.91 | 6.96 | 6.88 | 1.08M |
| September 10, 2025 | 6.89 | 6.94 | 6.94 | 6.94 | 6.88 | 603,074 |
| September 09, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.88 | 846,000 |
| September 08, 2025 | 6.8 | 6.95 | 6.95 | 6.97 | 6.8 | 1.86M |
| September 05, 2025 | 6.82 | 6.82 | 6.82 | 6.85 | 6.81 | 1.05M |
| September 04, 2025 | 6.89 | 6.83 | 6.83 | 6.89 | 6.81 | 894,150 |
| September 03, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.84 | 1.46M |
| September 02, 2025 | 6.93 | 6.91 | 6.91 | 6.99 | 6.9 | 822,000 |
| September 01, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.93 | 1.11M |
| August 29, 2025 | 7.01 | 7.03 | 7.03 | 7.07 | 7.01 | 835,890 |
| August 28, 2025 | 7.07 | 7.01 | 7.01 | 7.08 | 7 | 1.56M |
| August 27, 2025 | 7.11 | 7.1 | 7.1 | 7.16 | 7.08 | 1.37M |
| August 26, 2025 | 7.01 | 7.13 | 7.13 | 7.16 | 7.01 | 2.04M |
| August 25, 2025 | 7.07 | 7.03 | 7.03 | 7.07 | 6.96 | 1.95M |
| August 22, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7.01 | 1.23M |
| August 21, 2025 | 7.32 | 7.32 | 7.07 | 7.34 | 7.26 | 2.31M |
| August 20, 2025 | 7.33 | 7.33 | 7.08 | 7.36 | 7.3 | 2.1M |
| August 19, 2025 | 7.31 | 7.33 | 7.08 | 7.37 | 7.31 | 916,135 |
| August 18, 2025 | 7.31 | 7.31 | 7.31 | 7.39 | 7.3 | 1.08M |
| August 15, 2025 | 7.27 | 7.35 | 7.35 | 7.35 | 7.26 | 984,000 |
| August 14, 2025 | 7.3 | 7.33 | 7.33 | 7.42 | 7.25 | 1.49M |
| August 13, 2025 | 7.25 | 7.35 | 7.35 | 7.38 | 7.25 | 1.53M |
| August 12, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.21 | 769,389 |
| August 11, 2025 | 7.21 | 7.2 | 7.2 | 7.24 | 7.19 | 1.25M |
| August 08, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.16 | 885,117 |
| August 07, 2025 | 7.18 | 7.2 | 7.2 | 7.23 | 7.11 | 1.19M |
| August 06, 2025 | 7.11 | 7.13 | 7.13 | 7.18 | 7.11 | 1.34M |
| August 05, 2025 | 7.14 | 7.18 | 7.18 | 7.21 | 7.1 | 1.7M |
| August 04, 2025 | 7.18 | 7.14 | 7.14 | 7.22 | 7.08 | 2.14M |
| August 01, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.2 | 1.35M |
| July 31, 2025 | 7.31 | 7.24 | 7.24 | 7.37 | 7.24 | 1.95M |
| July 30, 2025 | 7.51 | 7.4 | 7.4 | 7.51 | 7.34 | 2.6M |
| July 29, 2025 | 7.52 | 7.43 | 7.43 | 7.52 | 7.39 | 2.08M |
| July 28, 2025 | 7.55 | 7.54 | 7.54 | 7.6 | 7.48 | 2.59M |
| July 25, 2025 | 7.64 | 7.54 | 7.54 | 7.64 | 7.47 | 1.63M |
| July 24, 2025 | 7.69 | 7.57 | 7.57 | 7.69 | 7.5 | 1.59M |
| July 23, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.53 | 1.39M |
| July 22, 2025 | 7.48 | 7.63 | 7.63 | 7.65 | 7.46 | 3.19M |
| July 21, 2025 | 7.42 | 7.48 | 7.48 | 7.53 | 7.41 | 1.3M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.52 | 7.4 | 1.9M |
| July 17, 2025 | 7.37 | 7.52 | 7.52 | 7.68 | 7.31 | 6.45M |
| July 16, 2025 | 7.29 | 7.31 | 7.31 | 7.38 | 7.19 | 2.57M |
| July 15, 2025 | 7.28 | 7.24 | 7.24 | 7.32 | 7.2 | 2.02M |
| July 14, 2025 | 7.3 | 7.27 | 7.27 | 7.4 | 7.2 | 1.91M |
| July 11, 2025 | 7.22 | 7.3 | 7.3 | 7.42 | 7.2 | 3.71M |
| July 10, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.08 | 2.89M |
| July 09, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 7.07 | 3.25M |
| July 08, 2025 | 7.26 | 7.14 | 7.14 | 7.26 | 7.12 | 1.84M |
| July 07, 2025 | 7.08 | 7.25 | 7.25 | 7.28 | 6.99 | 4.84M |