6.40
+0.07(+1.11%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 6.32 | 6.4 | 6.4 | 6.49 | 6.25 | 82.63M |
August 15, 2025 | 6.27 | 6.33 | 6.33 | 6.36 | 6.21 | 72.97M |
August 14, 2025 | 6.24 | 6.22 | 6.22 | 6.28 | 6.13 | 30.78M |
August 13, 2025 | 6.25 | 6.23 | 6.23 | 6.27 | 6.15 | 30.57M |
August 12, 2025 | 6.23 | 6.24 | 6.24 | 6.26 | 6.09 | 42.43M |
August 11, 2025 | 6.06 | 6.2 | 6.2 | 6.22 | 6.03 | 56.53M |
August 08, 2025 | 5.98 | 6.06 | 6.06 | 6.15 | 5.92 | 62.82M |
August 07, 2025 | 6.01 | 5.98 | 5.98 | 6.06 | 5.9 | 59.53M |
August 06, 2025 | 5.93 | 6 | 6 | 6.12 | 5.93 | 72.3M |
August 05, 2025 | 5.94 | 5.99 | 5.99 | 6.03 | 5.94 | 43.02M |
August 04, 2025 | 6.13 | 5.97 | 5.97 | 6.13 | 5.94 | 49.46M |
August 01, 2025 | 6.05 | 6.12 | 6.12 | 6.23 | 6 | 84.12M |
July 31, 2025 | 6.02 | 6.05 | 6.05 | 6.07 | 5.98 | 49.15M |
July 30, 2025 | 5.99 | 6.05 | 6.05 | 6.12 | 5.94 | 63.88M |
July 29, 2025 | 5.86 | 6 | 6 | 6.02 | 5.86 | 95.14M |
July 28, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.7 | 90.32M |
July 25, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.66 | 41.97M |
July 24, 2025 | 5.74 | 5.72 | 5.72 | 5.76 | 5.71 | 37.58M |
July 23, 2025 | 5.73 | 5.74 | 5.74 | 5.77 | 5.72 | 37.5M |
July 22, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.71 | 40.47M |
July 21, 2025 | 5.77 | 5.74 | 5.74 | 5.81 | 5.68 | 43.67M |
July 18, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.68 | 42.61M |
July 17, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.64 | 35.23M |
July 16, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.67 | 45.42M |
July 15, 2025 | 5.61 | 5.69 | 5.69 | 5.7 | 5.58 | 57.95M |
July 14, 2025 | 5.55 | 5.61 | 5.61 | 5.62 | 5.53 | 50.22M |
July 11, 2025 | 5.51 | 5.55 | 5.55 | 5.62 | 5.51 | 68.37M |
July 10, 2025 | 5.52 | 5.52 | 5.52 | 5.54 | 5.49 | 48.78M |
July 09, 2025 | 5.52 | 5.5 | 5.5 | 5.55 | 5.49 | 42.29M |
July 08, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.48 | 38.78M |
July 07, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.48 | 33.1M |
July 04, 2025 | 5.59 | 5.55 | 5.55 | 5.6 | 5.51 | 48.58M |
July 03, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.53 | 48.35M |
July 02, 2025 | 5.58 | 5.58 | 5.58 | 5.68 | 5.56 | 48.86M |
June 30, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.53 | 41.4M |
June 27, 2025 | 5.63 | 5.6 | 5.6 | 5.65 | 5.56 | 47.43M |
June 26, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.57 | 44.62M |
June 25, 2025 | 5.65 | 5.62 | 5.62 | 5.68 | 5.6 | 56.51M |
June 24, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.58 | 57.81M |
June 23, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.54 | 30.81M |
June 20, 2025 | 5.59 | 5.6 | 5.6 | 5.62 | 5.56 | 33.76M |
June 19, 2025 | 5.68 | 5.59 | 5.59 | 5.71 | 5.55 | 48.22M |
June 18, 2025 | 5.76 | 5.68 | 5.68 | 5.79 | 5.66 | 37.99M |
June 17, 2025 | 5.75 | 5.76 | 5.76 | 5.8 | 5.74 | 16.82M |
June 16, 2025 | 5.71 | 5.75 | 5.75 | 5.82 | 5.71 | 33.63M |
June 13, 2025 | 5.71 | 5.73 | 5.73 | 5.78 | 5.68 | 22.55M |
June 12, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.7 | 32.37M |
June 11, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.74 | 28.65M |
June 10, 2025 | 5.8 | 5.8 | 5.8 | 5.84 | 5.75 | 18.75M |
June 09, 2025 | 5.78 | 5.78 | 5.78 | 5.85 | 5.73 | 31.59M |
June 06, 2025 | 5.7 | 5.76 | 5.76 | 5.84 | 5.69 | 57.02M |
June 05, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.66 | 50.46M |
June 04, 2025 | 5.79 | 5.71 | 5.71 | 5.84 | 5.65 | 65.85M |
June 03, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.75 | 42.22M |
June 02, 2025 | 5.97 | 5.95 | 5.85 | 5.98 | 5.86 | 11.57M |
May 30, 2025 | 5.99 | 5.98 | 5.88 | 6.01 | 5.85 | 73.06M |
May 29, 2025 | 5.97 | 5.99 | 5.89 | 6.12 | 5.86 | 109.77M |
May 28, 2025 | 5.95 | 5.96 | 5.86 | 6 | 5.91 | 47.53M |
May 27, 2025 | 5.84 | 5.94 | 5.94 | 6 | 5.84 | 84.72M |
May 26, 2025 | 5.82 | 5.86 | 5.86 | 5.92 | 5.81 | 66.81M |