6.24
-0.13(-2.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 6.35 | 6.24 | 6.24 | 6.35 | 6.19 | 1.89M |
| October 23, 2025 | 6.17 | 6.37 | 6.37 | 6.71 | 6.17 | 5.76M |
| October 22, 2025 | 6.15 | 6.17 | 6.17 | 6.22 | 6.11 | 1.06M |
| October 21, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.09 | 1.12M |
| October 20, 2025 | 6.14 | 6.11 | 6.11 | 6.14 | 6.06 | 1.34M |
| October 17, 2025 | 6.18 | 6.06 | 6.06 | 6.22 | 6.06 | 576,928 |
| October 16, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.16 | 818,000 |
| October 15, 2025 | 6.2 | 6.22 | 6.22 | 6.26 | 6.12 | 1.85M |
| October 14, 2025 | 6.45 | 6.08 | 6.08 | 6.45 | 6.08 | 3.27M |
| October 13, 2025 | 6.21 | 6.38 | 6.38 | 6.41 | 6.21 | 2.87M |
| October 10, 2025 | 6.31 | 6.49 | 6.49 | 6.57 | 6.26 | 5.43M |
| October 09, 2025 | 6.1 | 6.31 | 6.31 | 6.38 | 6.04 | 5.72M |
| October 08, 2025 | 6 | 6.12 | 6.12 | 6.13 | 6 | 592,000 |
| October 06, 2025 | 6.07 | 6.06 | 6.06 | 6.07 | 6.03 | 626,000 |
| October 03, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 934,000 |
| October 02, 2025 | 5.94 | 6.02 | 6.02 | 6.03 | 5.93 | 929,733 |
| September 30, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.89 | 700,625 |
| September 29, 2025 | 5.8 | 5.91 | 5.91 | 5.91 | 5.8 | 908,000 |
| September 26, 2025 | 5.81 | 5.8 | 5.8 | 5.85 | 5.77 | 1.55M |
| September 25, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.78 | 1.77M |
| September 24, 2025 | 5.98 | 5.97 | 5.82 | 6 | 5.93 | 1.39M |
| September 23, 2025 | 5.93 | 6.03 | 5.88 | 6.04 | 5.93 | 1.03M |
| September 22, 2025 | 6.09 | 5.94 | 5.79 | 6.09 | 5.93 | 2.51M |
| September 19, 2025 | 6.17 | 6.1 | 5.95 | 6.17 | 6.08 | 2.54M |
| September 18, 2025 | 6.17 | 6.12 | 5.97 | 6.24 | 6.06 | 1.39M |
| September 17, 2025 | 6.16 | 6.17 | 6.01 | 6.17 | 6.06 | 1.06M |
| September 16, 2025 | 6.19 | 6.1 | 5.95 | 6.19 | 6.09 | 637,272 |
| September 15, 2025 | 6.15 | 6.12 | 5.97 | 6.2 | 6.11 | 727,000 |
| September 12, 2025 | 6.17 | 6.17 | 6.17 | 6.21 | 6.14 | 1.03M |
| September 11, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.11 | 810,000 |
| September 10, 2025 | 6.14 | 6.18 | 6.18 | 6.18 | 6.13 | 731,574 |
| September 09, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.12 | 1.27M |
| September 08, 2025 | 6.11 | 6.16 | 6.16 | 6.19 | 6.09 | 834,000 |
| September 05, 2025 | 5.93 | 6.08 | 6.08 | 6.08 | 5.93 | 1.47M |
| September 04, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.89 | 1.14M |
| September 03, 2025 | 6.08 | 5.96 | 5.96 | 6.1 | 5.92 | 2.1M |
| September 02, 2025 | 6.16 | 6.11 | 6.11 | 6.18 | 6.1 | 1.33M |
| September 01, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.12 | 926,000 |
| August 29, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.18 | 684,000 |
| August 28, 2025 | 6.16 | 6.19 | 6.19 | 6.2 | 6.11 | 1.74M |
| August 27, 2025 | 6.26 | 6.16 | 6.16 | 6.3 | 6.15 | 1.23M |
| August 26, 2025 | 6.29 | 6.24 | 6.24 | 6.31 | 6.23 | 1.34M |
| August 25, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.19 | 2.25M |
| August 22, 2025 | 6.21 | 6.18 | 6.18 | 6.21 | 6.13 | 832,800 |
| August 21, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.13 | 1.38M |
| August 20, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.12 | 1.07M |
| August 19, 2025 | 6.22 | 6.2 | 6.2 | 6.24 | 6.17 | 1.2M |
| August 18, 2025 | 6.25 | 6.23 | 6.23 | 6.26 | 6.19 | 1.54M |
| August 15, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.13 | 4.37M |
| August 14, 2025 | 6.3 | 6.2 | 6.2 | 6.31 | 6.19 | 1.89M |
| August 13, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.21 | 1.12M |
| August 12, 2025 | 6.16 | 6.24 | 6.24 | 6.26 | 6.16 | 450,400 |
| August 11, 2025 | 6.25 | 6.24 | 6.24 | 6.28 | 6.18 | 744,000 |
| August 08, 2025 | 6.25 | 6.22 | 6.22 | 6.3 | 6.2 | 822,650 |
| August 07, 2025 | 6.21 | 6.26 | 6.26 | 6.27 | 6.16 | 1.86M |
| August 06, 2025 | 6.27 | 6.21 | 6.21 | 6.27 | 6.19 | 1.4M |
| August 05, 2025 | 6.14 | 6.27 | 6.27 | 6.28 | 6.11 | 1.62M |
| August 04, 2025 | 6.05 | 6.1 | 6.1 | 6.14 | 6.02 | 1.27M |
| August 01, 2025 | 6.17 | 6.09 | 6.09 | 6.23 | 6.07 | 1.99M |
| July 31, 2025 | 6.36 | 6.18 | 6.18 | 6.48 | 6.17 | 2.77M |