6.21
-0.02(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.24 | 6.21 | 6.21 | 6.3 | 6.16 | 94,500 |
| January 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 3,500 |
| January 12, 2026 | 6.35 | 6.26 | 6.26 | 6.36 | 6.25 | 14,500 |
| January 09, 2026 | 6.25 | 6.27 | 6.27 | 6.35 | 6.24 | 24,500 |
| January 08, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 8,500 |
| January 07, 2026 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 3,000 |
| January 06, 2026 | 6.35 | 6.34 | 6.34 | 6.35 | 6.34 | 1,500 |
| January 05, 2026 | 6.32 | 6.35 | 6.35 | 6.36 | 6.32 | 98,500 |
| January 02, 2026 | 6.29 | 6.3 | 6.3 | 6.3 | 6.29 | 129,000 |
| December 31, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 |
| December 30, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.28 | 158,500 |
| December 29, 2025 | 6.19 | 6.24 | 6.25 | 6.27 | 6.15 | 57,960 |
| December 24, 2025 | 6.11 | 6.12 | 6.12 | 6.12 | 6.11 | 811 |
| December 23, 2025 | 6.24 | 6.11 | 6.11 | 6.24 | 6.11 | 9,500 |
| December 22, 2025 | 6.25 | 6.24 | 6.24 | 6.25 | 6.22 | 7,500 |
| December 19, 2025 | 6.22 | 6.25 | 6.25 | 6.26 | 6.21 | 117,000 |
| December 18, 2025 | 6.16 | 6.2 | 6.2 | 6.2 | 6.14 | 17,000 |
| December 17, 2025 | 6.15 | 6.2 | 6.2 | 6.2 | 6.14 | 37,500 |
| December 16, 2025 | 6.11 | 6.15 | 6.15 | 6.15 | 6.09 | 7,500 |
| December 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 |
| December 12, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.08 | 8,000 |
| December 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 5,000 |
| December 10, 2025 | 6.05 | 6.1 | 6.1 | 6.11 | 6.05 | 47,000 |
| December 09, 2025 | 6.06 | 6.11 | 6.11 | 6.14 | 6.06 | 8,000 |
| December 08, 2025 | 6.15 | 6.09 | 6.09 | 6.22 | 6.06 | 41,000 |
| December 05, 2025 | 6.2 | 6.22 | 6.22 | 6.22 | 6.2 | 3,500 |
| December 04, 2025 | 6.26 | 6.22 | 6.22 | 6.28 | 6.22 | 12,000 |
| December 03, 2025 | 6.21 | 6.21 | 6.21 | 6.22 | 6.2 | 10,500 |
| December 02, 2025 | 6.2 | 6.16 | 6.16 | 6.2 | 6.12 | 17,500 |
| December 01, 2025 | 6.26 | 6.22 | 6.22 | 6.26 | 6.2 | 78,500 |
| November 28, 2025 | 6.2 | 6.23 | 6.23 | 6.25 | 6.14 | 128,000 |
| November 27, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6,500 |
| November 26, 2025 | 6.06 | 6.1 | 6.1 | 6.1 | 6.05 | 44,500 |
| November 25, 2025 | 6.1 | 6.05 | 6.05 | 6.14 | 6.05 | 26,000 |
| November 24, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 5,000 |
| November 21, 2025 | 6.18 | 6.15 | 6.15 | 6.2 | 6.15 | 21,000 |
| November 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| November 19, 2025 | 6.18 | 6.27 | 6.27 | 6.27 | 6.18 | 8,500 |
| November 18, 2025 | 6.22 | 6.2 | 6.2 | 6.28 | 6.2 | 41,000 |
| November 17, 2025 | 6.16 | 6.2 | 6.2 | 6.29 | 6.16 | 17,000 |
| November 14, 2025 | 6.19 | 6.26 | 6.26 | 6.26 | 6.17 | 151,500 |
| November 13, 2025 | 6.17 | 6.2 | 6.2 | 6.2 | 6.17 | 62,700 |
| November 12, 2025 | 6.1 | 6.2 | 6.2 | 6.29 | 6.1 | 209,500 |
| November 11, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 3,000 |
| November 10, 2025 | 6.08 | 6.11 | 6.11 | 6.11 | 6.08 | 30,500 |
| November 07, 2025 | 6.04 | 6.08 | 6.08 | 6.08 | 6.04 | 24,500 |
| November 06, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 6.03 | 145,000 |
| November 05, 2025 | 6.05 | 6.08 | 6.08 | 6.08 | 6.03 | 37,500 |
| November 04, 2025 | 6.06 | 6.07 | 6.07 | 6.07 | 6.03 | 34,000 |
| November 03, 2025 | 6.03 | 6.05 | 6.05 | 6.06 | 6.03 | 86,000 |
| October 31, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 6.02 | 96,500 |
| October 30, 2025 | 6 | 6.01 | 6.01 | 6.03 | 6 | 292,500 |
| October 28, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 5.99 | 144,000 |
| October 27, 2025 | 5.94 | 5.98 | 5.98 | 6 | 5.94 | 165,720 |
| October 26, 2025 | 5.94 | 5.98 | 5.98 | 6 | 5.94 | 165,720 |
| October 24, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.94 | 34,500 |
| October 23, 2025 | 5.93 | 6 | 6 | 6 | 5.93 | 43,500 |
| October 22, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.94 | 6,000 |
| October 21, 2025 | 5.92 | 5.99 | 5.99 | 5.99 | 5.92 | 10,980 |
| October 20, 2025 | 5.95 | 5.99 | 5.99 | 5.99 | 5.94 | 68,500 |