6.07
-0.33(-5.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.38 | 6.07 | 6.07 | 6.38 | 6.04 | 49.81M |
| September 25, 2025 | 6.28 | 6.4 | 6.4 | 6.6 | 6.26 | 80.2M |
| September 24, 2025 | 6.1 | 6.24 | 6.24 | 6.34 | 6 | 47.68M |
| September 23, 2025 | 6.28 | 6.07 | 6.07 | 6.28 | 5.97 | 43.87M |
| September 22, 2025 | 6.3 | 6.24 | 6.24 | 6.32 | 6.18 | 32.35M |
| September 19, 2025 | 6.26 | 6.21 | 6.21 | 6.44 | 6.16 | 60.12M |
| September 18, 2025 | 6.21 | 6.19 | 6.19 | 6.34 | 6.02 | 68.79M |
| September 17, 2025 | 5.96 | 6.2 | 6.2 | 6.2 | 5.92 | 52.79M |
| September 16, 2025 | 6.04 | 5.95 | 5.95 | 6.05 | 5.88 | 28.75M |
| September 15, 2025 | 6.14 | 6.01 | 6.01 | 6.14 | 5.95 | 31.03M |
| September 12, 2025 | 6.1 | 6.06 | 6.06 | 6.13 | 5.97 | 42.95M |
| September 11, 2025 | 5.88 | 6.05 | 6.05 | 6.06 | 5.77 | 57.54M |
| September 10, 2025 | 5.79 | 5.81 | 5.81 | 5.88 | 5.75 | 31.63M |
| September 09, 2025 | 5.88 | 5.76 | 5.76 | 5.89 | 5.71 | 30.97M |
| September 08, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.75 | 42.12M |
| September 05, 2025 | 5.75 | 5.88 | 5.88 | 5.88 | 5.69 | 49.69M |
| September 04, 2025 | 6.06 | 5.71 | 5.71 | 6.06 | 5.65 | 72.11M |
| September 03, 2025 | 6.1 | 6.01 | 6.01 | 6.14 | 5.98 | 35.11M |
| September 02, 2025 | 6.42 | 6.06 | 6.06 | 6.43 | 6.05 | 70.42M |
| September 01, 2025 | 6.64 | 6.37 | 6.37 | 6.71 | 6.35 | 57.99M |
| August 29, 2025 | 6.76 | 6.55 | 6.55 | 6.77 | 6.46 | 66.47M |
| August 28, 2025 | 6.47 | 6.68 | 6.68 | 6.74 | 6.37 | 74.69M |
| August 27, 2025 | 6.88 | 6.53 | 6.53 | 6.99 | 6.48 | 91.66M |
| August 26, 2025 | 6.55 | 6.69 | 6.69 | 6.95 | 6.44 | 128.97M |
| August 25, 2025 | 6.6 | 6.5 | 6.5 | 6.72 | 6.35 | 76.37M |
| August 22, 2025 | 6.29 | 6.5 | 6.5 | 6.51 | 6.21 | 71.89M |
| August 21, 2025 | 6.28 | 6.21 | 6.21 | 6.42 | 6.09 | 58.34M |
| August 20, 2025 | 6.48 | 6.26 | 6.26 | 6.48 | 6.06 | 101.27M |
| August 19, 2025 | 6.51 | 6.5 | 6.5 | 6.85 | 6.4 | 144.51M |
| August 18, 2025 | 6.28 | 6.48 | 6.48 | 6.68 | 6.26 | 141.18M |
| August 15, 2025 | 6.1 | 6.17 | 6.17 | 6.18 | 6.01 | 52.69M |
| August 14, 2025 | 5.84 | 6.11 | 6.11 | 6.18 | 5.81 | 140.99M |
| August 13, 2025 | 5.78 | 5.82 | 5.82 | 5.9 | 5.76 | 50.77M |
| August 12, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.61 | 38.04M |
| August 11, 2025 | 5.74 | 5.75 | 5.75 | 5.82 | 5.66 | 28.06M |
| August 08, 2025 | 5.81 | 5.72 | 5.72 | 5.84 | 5.69 | 32.51M |
| August 07, 2025 | 5.92 | 5.82 | 5.82 | 5.96 | 5.8 | 40.28M |
| August 06, 2025 | 5.69 | 5.91 | 5.91 | 6.05 | 5.64 | 113.48M |
| August 05, 2025 | 5.56 | 5.69 | 5.69 | 5.72 | 5.55 | 37.43M |
| August 04, 2025 | 5.52 | 5.53 | 5.53 | 5.56 | 5.43 | 23.58M |
| August 01, 2025 | 5.7 | 5.53 | 5.53 | 5.82 | 5.5 | 51.5M |
| July 31, 2025 | 5.55 | 5.7 | 5.7 | 5.81 | 5.51 | 75.42M |
| July 30, 2025 | 5.66 | 5.55 | 5.55 | 5.68 | 5.51 | 36.44M |
| July 29, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.54 | 37.83M |
| July 28, 2025 | 5.94 | 5.72 | 5.72 | 5.97 | 5.68 | 41.89M |
| July 25, 2025 | 5.77 | 5.8 | 5.8 | 5.85 | 5.67 | 61M |
| July 24, 2025 | 5.54 | 5.72 | 5.72 | 5.72 | 5.51 | 60.78M |
| July 23, 2025 | 5.59 | 5.51 | 5.51 | 5.62 | 5.49 | 44.33M |
| July 22, 2025 | 5.59 | 5.55 | 5.55 | 5.68 | 5.52 | 54.71M |
| July 21, 2025 | 5.65 | 5.53 | 5.53 | 5.66 | 5.45 | 66.29M |
| July 18, 2025 | 5.72 | 5.69 | 5.69 | 5.72 | 5.56 | 108.1M |
| July 17, 2025 | 5.14 | 5.75 | 5.75 | 6.06 | 5.06 | 395.8M |
| July 16, 2025 | 5.18 | 5.1 | 5.1 | 5.23 | 5.08 | 30.84M |
| July 15, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.01 | 36.14M |
| July 14, 2025 | 5.06 | 5.12 | 5.12 | 5.14 | 5.02 | 22.52M |
| July 11, 2025 | 4.99 | 5.04 | 5.04 | 5.18 | 4.96 | 52.43M |
| July 10, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.86 | 17.67M |
| July 09, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 20.52M |
| July 08, 2025 | 4.84 | 4.92 | 4.92 | 4.93 | 4.82 | 25.62M |
| July 07, 2025 | 4.9 | 4.84 | 4.84 | 4.91 | 4.77 | 19.24M |