6.03
-0.24(-3.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.15 | 6.03 | 6.03 | 6.15 | 5.96 | 4.57M |
| November 06, 2025 | 6.21 | 6.27 | 6.27 | 6.3 | 6.21 | 709,074 |
| November 05, 2025 | 6.23 | 6.23 | 6.23 | 6.25 | 6.16 | 1.29M |
| November 04, 2025 | 6.28 | 6.29 | 6.29 | 6.29 | 6.25 | 694,000 |
| November 03, 2025 | 6.3 | 6.28 | 6.28 | 6.31 | 6.26 | 1.08M |
| October 31, 2025 | 6.18 | 6.28 | 6.28 | 6.36 | 6.18 | 1.41M |
| October 30, 2025 | 6.27 | 6.18 | 6.18 | 6.28 | 6.18 | 2.08M |
| October 28, 2025 | 6.35 | 6.27 | 6.27 | 6.37 | 6.26 | 2.18M |
| October 27, 2025 | 6.46 | 6.38 | 6.38 | 6.46 | 6.38 | 1.56M |
| October 24, 2025 | 6.5 | 6.45 | 6.45 | 6.54 | 6.45 | 714,633 |
| October 23, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.46 | 890,810 |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.54 | 6.45 | 1.32M |
| October 21, 2025 | 6.56 | 6.51 | 6.51 | 6.57 | 6.51 | 446,000 |
| October 20, 2025 | 6.48 | 6.52 | 6.52 | 6.6 | 6.48 | 583,066 |
| October 17, 2025 | 6.48 | 6.48 | 6.48 | 6.54 | 6.46 | 566,155 |
| October 16, 2025 | 6.54 | 6.48 | 6.48 | 6.54 | 6.48 | 210,000 |
| October 15, 2025 | 6.43 | 6.52 | 6.52 | 6.53 | 6.43 | 377,152 |
| October 14, 2025 | 6.51 | 6.43 | 6.43 | 6.55 | 6.4 | 1.04M |
| October 13, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.41 | 800,000 |
| October 10, 2025 | 6.57 | 6.58 | 6.58 | 6.61 | 6.53 | 339,712 |
| October 09, 2025 | 6.51 | 6.62 | 6.62 | 6.68 | 6.51 | 891,984 |
| October 08, 2025 | 6.67 | 6.51 | 6.51 | 6.67 | 6.47 | 1.18M |
| October 06, 2025 | 6.67 | 6.61 | 6.61 | 6.73 | 6.61 | 1.38M |
| October 03, 2025 | 6.55 | 6.67 | 6.67 | 6.68 | 6.47 | 1.56M |
| October 02, 2025 | 6.46 | 6.5 | 6.5 | 6.51 | 6.42 | 651,191 |
| September 30, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.43 | 637,566 |
| September 29, 2025 | 6.38 | 6.49 | 6.49 | 6.49 | 6.37 | 544,844 |
| 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 |