6.18
-0.1(-1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.25 | 6.18 | 6.18 | 6.34 | 6.14 | 15.04M |
| November 06, 2025 | 6.09 | 6.28 | 6.28 | 6.37 | 6.09 | 34.39M |
| November 05, 2025 | 5.87 | 6.09 | 6.09 | 6.13 | 5.74 | 25.62M |
| November 04, 2025 | 5.86 | 5.87 | 5.87 | 6.09 | 5.83 | 18.96M |
| November 03, 2025 | 5.74 | 5.94 | 5.94 | 5.97 | 5.61 | 34.49M |
| October 31, 2025 | 6.05 | 5.71 | 5.71 | 6.05 | 5.47 | 101.91M |
| October 30, 2025 | 6.2 | 6.11 | 6.11 | 6.28 | 6.06 | 20.08M |
| October 28, 2025 | 6.25 | 6.2 | 6.2 | 6.43 | 6.16 | 21.57M |
| October 27, 2025 | 6.13 | 6.22 | 6.22 | 6.24 | 6.11 | 21.57M |
| October 26, 2025 | 6.13 | 6.22 | 6.22 | 6.24 | 6.11 | 13.54M |
| October 24, 2025 | 6.21 | 6.16 | 6.16 | 6.24 | 6.04 | 15.8M |
| October 23, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.01 | 24.01M |
| October 22, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.12 | 29.5M |
| October 21, 2025 | 6.24 | 6.23 | 6.23 | 6.27 | 6.11 | 33.89M |
| October 20, 2025 | 5.88 | 6.19 | 6.19 | 6.29 | 5.88 | 55.39M |
| October 17, 2025 | 5.9 | 5.88 | 5.88 | 6.02 | 5.82 | 34.28M |
| October 16, 2025 | 5.82 | 5.9 | 5.9 | 6.05 | 5.77 | 47.18M |
| October 15, 2025 | 5.38 | 5.82 | 5.82 | 5.87 | 5.38 | 52.16M |
| October 14, 2025 | 5.45 | 5.42 | 5.42 | 5.62 | 5.37 | 25.07M |
| October 13, 2025 | 5.4 | 5.43 | 5.43 | 5.5 | 5.28 | 26.9M |
| October 10, 2025 | 5.58 | 5.54 | 5.54 | 5.65 | 5.51 | 13.18M |
| October 09, 2025 | 5.43 | 5.54 | 5.54 | 5.76 | 5.4 | 41.39M |
| October 08, 2025 | 5.67 | 5.42 | 5.42 | 5.67 | 5.38 | 12.74M |
| October 06, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.55 | 3.61M |
| October 03, 2025 | 5.66 | 5.63 | 5.63 | 5.66 | 5.54 | 6.55M |
| October 02, 2025 | 5.8 | 5.65 | 5.65 | 5.82 | 5.62 | 9.46M |
| September 30, 2025 | 5.53 | 5.82 | 5.82 | 5.86 | 5.53 | 54.89M |
| September 29, 2025 | 5.53 | 5.57 | 5.57 | 5.65 | 5.51 | 29.15M |
| September 26, 2025 | 5.51 | 5.55 | 5.55 | 5.63 | 5.42 | 15.33M |
| September 25, 2025 | 5.56 | 5.56 | 5.56 | 5.73 | 5.49 | 16.72M |
| September 24, 2025 | 5.38 | 5.53 | 5.53 | 5.58 | 5.33 | 26.17M |
| September 23, 2025 | 5.48 | 5.45 | 5.45 | 5.53 | 5.26 | 21.08M |
| September 22, 2025 | 5.7 | 5.53 | 5.53 | 5.71 | 5.48 | 15.72M |
| September 19, 2025 | 5.6 | 5.63 | 5.63 | 5.74 | 5.56 | 19.7M |
| September 18, 2025 | 5.71 | 5.57 | 5.57 | 5.74 | 5.47 | 21.89M |
| September 17, 2025 | 5.49 | 5.74 | 5.74 | 5.77 | 5.43 | 67.17M |
| September 16, 2025 | 5.2 | 5.41 | 5.41 | 5.51 | 5.2 | 47.51M |
| September 15, 2025 | 5.25 | 5.19 | 5.19 | 5.28 | 5.13 | 24.56M |
| September 12, 2025 | 5.16 | 5.2 | 5.2 | 5.27 | 5.15 | 13.75M |
| September 11, 2025 | 5.14 | 5.16 | 5.16 | 5.2 | 5.1 | 10.49M |
| September 10, 2025 | 5.2 | 5.19 | 5.19 | 5.21 | 5.15 | 14.98M |
| September 09, 2025 | 5.17 | 5.14 | 5.14 | 5.2 | 5.07 | 17.1M |
| September 08, 2025 | 5.02 | 5.15 | 5.15 | 5.25 | 5 | 29.75M |
| September 05, 2025 | 4.94 | 4.96 | 4.96 | 5.02 | 4.91 | 15.55M |
| September 04, 2025 | 4.98 | 4.93 | 4.93 | 4.98 | 4.88 | 22.43M |
| September 03, 2025 | 5.05 | 4.95 | 4.95 | 5.1 | 4.94 | 16.17M |
| September 02, 2025 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 13.94M |
| September 01, 2025 | 5.18 | 5.12 | 5.12 | 5.19 | 5.02 | 25.87M |
| August 29, 2025 | 5.28 | 5.16 | 5.16 | 5.36 | 5.13 | 24.47M |
| August 28, 2025 | 5.25 | 5.25 | 5.25 | 5.28 | 5.14 | 14.63M |
| August 27, 2025 | 5.32 | 5.23 | 5.23 | 5.38 | 5.19 | 17.11M |
| August 26, 2025 | 5.33 | 5.3 | 5.3 | 5.38 | 5.26 | 17.91M |
| August 25, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.19 | 35.81M |
| August 22, 2025 | 5.46 | 5.18 | 5.18 | 5.47 | 5.06 | 93.71M |
| August 21, 2025 | 5.38 | 5.46 | 5.46 | 5.6 | 5.38 | 18.5M |
| August 20, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.34 | 19.43M |
| August 19, 2025 | 5.53 | 5.47 | 5.47 | 5.55 | 5.41 | 20.3M |
| August 18, 2025 | 5.57 | 5.51 | 5.51 | 5.64 | 5.5 | 9.91M |
| August 15, 2025 | 5.4 | 5.58 | 5.58 | 5.63 | 5.35 | 37.55M |
| August 14, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.34 | 5.78M |