6.16
-0.04(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 6.42 | 6.45 | 6.45 | 6.57 | 6.37 | 2.37M |
| July 29, 2025 | 6.56 | 6.42 | 6.42 | 6.6 | 6.39 | 2.54M |
| July 28, 2025 | 6.49 | 6.65 | 6.65 | 6.7 | 6.49 | 1.93M |
| July 25, 2025 | 6.6 | 6.61 | 6.61 | 6.7 | 6.55 | 1.82M |
| July 24, 2025 | 6.69 | 6.71 | 6.71 | 6.73 | 6.52 | 2.42M |
| July 23, 2025 | 6.59 | 6.61 | 6.61 | 6.69 | 6.5 | 3.14M |
| July 22, 2025 | 6.4 | 6.59 | 6.59 | 6.6 | 6.38 | 3.99M |
| July 21, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.37 | 3.06M |
| July 18, 2025 | 6.42 | 6.39 | 6.39 | 6.44 | 6.3 | 3.28M |
| July 17, 2025 | 6.39 | 6.42 | 6.42 | 6.46 | 6.3 | 3.47M |
| July 16, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.28 | 2.29M |
| July 15, 2025 | 6.39 | 6.42 | 6.42 | 6.45 | 6.22 | 2.62M |
| July 14, 2025 | 6.2 | 6.39 | 6.39 | 6.42 | 6.18 | 3.93M |
| July 11, 2025 | 6.06 | 6.21 | 6.21 | 6.28 | 6.06 | 3.06M |
| July 10, 2025 | 6 | 6.1 | 6.1 | 6.13 | 5.94 | 2.81M |
| July 09, 2025 | 5.93 | 5.98 | 5.98 | 6 | 5.93 | 2.15M |
| July 08, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.92 | 3.72M |
| July 07, 2025 | 5.93 | 5.94 | 5.94 | 6.02 | 5.93 | 917,235 |
| July 04, 2025 | 6.11 | 5.97 | 5.97 | 6.11 | 5.91 | 5.86M |
| July 03, 2025 | 6.01 | 6.11 | 6.11 | 6.15 | 6.01 | 3.66M |
| July 02, 2025 | 6.05 | 6.02 | 6.02 | 6.2 | 5.95 | 6.66M |
| June 30, 2025 | 6.13 | 6.29 | 6.29 | 6.32 | 5.99 | 2.68M |
| June 27, 2025 | 6.5 | 6.13 | 6.13 | 6.5 | 6.1 | 4.38M |
| June 26, 2025 | 6.49 | 6.38 | 6.38 | 6.49 | 6.32 | 2.02M |
| June 25, 2025 | 6.25 | 6.46 | 6.46 | 6.46 | 6.22 | 3.41M |
| June 24, 2025 | 6.14 | 6.25 | 6.25 | 6.3 | 6.14 | 2.28M |
| June 23, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.05 | 1.1M |
| June 20, 2025 | 6.05 | 6.15 | 6.15 | 6.2 | 6.05 | 3.17M |
| June 19, 2025 | 6.26 | 6.05 | 6.05 | 6.27 | 6.03 | 1.9M |
| June 18, 2025 | 6.28 | 6.25 | 6.25 | 6.28 | 6.23 | 568,000 |
| June 17, 2025 | 6.22 | 6.28 | 6.28 | 6.3 | 6.22 | 993,100 |
| June 16, 2025 | 6.28 | 6.26 | 6.26 | 6.32 | 6.21 | 2M |
| June 13, 2025 | 6.3 | 6.33 | 6.33 | 6.37 | 6.26 | 800,201 |
| June 12, 2025 | 6.35 | 6.36 | 6.36 | 6.38 | 6.28 | 1.55M |
| June 11, 2025 | 6.29 | 6.33 | 6.33 | 6.38 | 6.27 | 1.18M |
| June 10, 2025 | 6.17 | 6.31 | 6.31 | 6.34 | 6.17 | 1.96M |
| June 09, 2025 | 6.21 | 6.27 | 6.27 | 6.28 | 6.18 | 790,000 |
| June 06, 2025 | 6.14 | 6.19 | 6.19 | 6.23 | 6.14 | 542,800 |
| June 05, 2025 | 6.25 | 6.21 | 6.21 | 6.3 | 6.16 | 1.34M |
| June 04, 2025 | 6.13 | 6.25 | 6.25 | 6.32 | 6.12 | 3.26M |
| June 03, 2025 | 6.03 | 6.14 | 6.14 | 6.18 | 6.03 | 1.36M |
| June 02, 2025 | 6.05 | 6.03 | 6.03 | 6.05 | 5.84 | 782,000 |
| May 30, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 5.98 | 3.71M |
| May 29, 2025 | 5.95 | 6.05 | 6.05 | 6.05 | 5.88 | 2.61M |
| May 28, 2025 | 5.9 | 5.99 | 5.99 | 6.03 | 5.88 | 2.21M |
| May 27, 2025 | 5.77 | 6.02 | 6.02 | 6.02 | 5.77 | 1.97M |