6.28
+0.02(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.32 | 6.28 | 6.28 | 6.32 | 6.22 | 652,000 |
| December 03, 2025 | 6.29 | 6.26 | 6.26 | 6.37 | 6.26 | 882,000 |
| December 02, 2025 | 6.23 | 6.29 | 6.29 | 6.35 | 6.23 | 2.79M |
| December 01, 2025 | 5.97 | 6.23 | 6.23 | 6.24 | 5.97 | 2.37M |
| November 28, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.95 | 268,000 |
| November 27, 2025 | 5.99 | 6 | 6 | 6.02 | 5.97 | 198,000 |
| November 26, 2025 | 5.96 | 6 | 6 | 6.04 | 5.96 | 786,000 |
| November 25, 2025 | 5.99 | 5.95 | 5.95 | 5.99 | 5.94 | 490,000 |
| November 24, 2025 | 5.9 | 5.99 | 5.99 | 5.99 | 5.9 | 1.16M |
| November 21, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.87 | 1.36M |
| November 20, 2025 | 6.05 | 6.02 | 6.02 | 6.07 | 5.95 | 1.19M |
| November 19, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.91 | 1.74M |
| November 18, 2025 | 6.04 | 5.93 | 5.93 | 6.04 | 5.91 | 1.59M |
| November 17, 2025 | 6.11 | 6.04 | 6.04 | 6.11 | 6.02 | 884,000 |
| November 14, 2025 | 6.08 | 6.11 | 6.11 | 6.17 | 6.07 | 1.42M |
| November 13, 2025 | 6.17 | 6.15 | 6.15 | 6.17 | 6.08 | 1.07M |
| November 12, 2025 | 6.06 | 6.14 | 6.14 | 6.18 | 6.06 | 3.05M |
| November 11, 2025 | 5.95 | 6.02 | 6.02 | 6.07 | 5.95 | 2.88M |
| November 10, 2025 | 5.88 | 5.95 | 5.95 | 5.96 | 5.86 | 1.81M |
| November 07, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.86 | 2.01M |
| November 06, 2025 | 5.98 | 5.95 | 5.95 | 6.03 | 5.93 | 812,000 |
| November 05, 2025 | 5.92 | 5.96 | 5.96 | 5.99 | 5.86 | 682,000 |
| November 04, 2025 | 5.99 | 5.93 | 5.93 | 6 | 5.91 | 1.3M |
| November 03, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.95 | 564,000 |
| October 31, 2025 | 6 | 5.99 | 5.99 | 6.05 | 5.97 | 1.16M |
| October 30, 2025 | 5.95 | 6.01 | 6.01 | 6.06 | 5.95 | 1.29M |
| October 28, 2025 | 5.94 | 5.93 | 5.93 | 5.94 | 5.91 | 624,000 |
| October 27, 2025 | 5.88 | 5.91 | 5.91 | 5.94 | 5.88 | 592,000 |
| October 24, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.85 | 522,000 |
| October 23, 2025 | 5.95 | 5.89 | 5.89 | 5.95 | 5.85 | 532,422 |
| October 22, 2025 | 5.87 | 5.95 | 5.95 | 5.95 | 5.83 | 900,000 |
| October 21, 2025 | 5.92 | 5.86 | 5.86 | 5.96 | 5.86 | 750,000 |
| October 20, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.9 | 824,150 |
| October 17, 2025 | 6.03 | 5.89 | 5.89 | 6.03 | 5.83 | 2.16M |
| October 16, 2025 | 5.94 | 6.01 | 6.01 | 6.02 | 5.93 | 2.49M |
| October 15, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.89 | 1.21M |
| October 14, 2025 | 5.88 | 5.92 | 5.92 | 5.97 | 5.85 | 1.45M |
| October 13, 2025 | 5.75 | 5.87 | 5.87 | 5.9 | 5.67 | 3.11M |
| October 10, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.78 | 1.13M |
| October 09, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.76 | 790,583 |
| October 08, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.74 | 1.67M |
| October 06, 2025 | 5.88 | 5.82 | 5.82 | 5.96 | 5.81 | 1.52M |
| October 03, 2025 | 5.92 | 5.98 | 5.98 | 5.98 | 5.88 | 984,000 |
| October 02, 2025 | 5.79 | 5.92 | 5.92 | 5.95 | 5.79 | 7.12M |
| September 30, 2025 | 5.75 | 5.79 | 5.79 | 5.82 | 5.7 | 19.95M |
| September 29, 2025 | 5.8 | 5.82 | 5.82 | 5.82 | 5.7 | 4.88M |
| September 26, 2025 | 5.72 | 5.77 | 5.77 | 5.8 | 5.67 | 3.21M |
| September 25, 2025 | 5.82 | 5.72 | 5.72 | 5.82 | 5.71 | 3.65M |
| September 24, 2025 | 5.84 | 5.82 | 5.82 | 5.89 | 5.8 | 4.51M |
| September 23, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.78 | 1.8M |
| September 22, 2025 | 5.98 | 5.87 | 5.87 | 6 | 5.87 | 1.43M |
| September 19, 2025 | 5.96 | 5.98 | 5.98 | 6.06 | 5.93 | 2.17M |
| September 18, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.88 | 1.5M |
| September 17, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 5.96 | 1.57M |
| September 16, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6 | 1.7M |
| September 15, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.9 | 1.73M |
| September 12, 2025 | 6 | 5.87 | 5.87 | 6.02 | 5.85 | 3.28M |
| September 11, 2025 | 5.96 | 6 | 6 | 6.03 | 5.95 | 1.33M |
| September 10, 2025 | 6.11 | 5.95 | 5.95 | 6.11 | 5.91 | 2.7M |
| September 09, 2025 | 6.12 | 6.07 | 6.07 | 6.16 | 6 | 3.18M |