6.01
+0.01(+0.17%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.05 | 6 | 35,788 |
August 15, 2025 | 6.02 | 6 | 6 | 6.03 | 5.97 | 25,000 |
August 14, 2025 | 6.01 | 6 | 6 | 6.01 | 5.9 | 76,500 |
August 13, 2025 | 6.04 | 6.08 | 6.08 | 6.13 | 6.04 | 18,500 |
August 12, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.08 | 34,000 |
August 11, 2025 | 6.1 | 6.1 | 6.1 | 6.11 | 6.05 | 113,500 |
August 08, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.08 | 135,480 |
August 07, 2025 | 6.09 | 6.14 | 6.14 | 6.14 | 6.05 | 33,500 |
August 06, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.06 | 35,500 |
August 05, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.09 | 28,000 |
August 04, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.06 | 51,500 |
August 01, 2025 | 6.16 | 6.16 | 6.16 | 6.19 | 6.15 | 72,500 |
July 31, 2025 | 6.12 | 6.18 | 6.18 | 6.18 | 6.05 | 91,240 |
July 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 48,000 |
July 29, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.15 | 35,500 |
July 28, 2025 | 6.17 | 6.15 | 6.15 | 6.18 | 6.08 | 117,500 |
July 25, 2025 | 6.12 | 6.17 | 6.17 | 6.19 | 6.1 | 16,500 |
July 24, 2025 | 6.15 | 6.12 | 6.12 | 6.2 | 6.11 | 57,500 |
July 23, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.12 | 73,788 |
July 22, 2025 | 6.1 | 6.11 | 6.11 | 6.11 | 6.05 | 61,000 |
July 21, 2025 | 6.05 | 6.1 | 6.1 | 6.1 | 5.98 | 122,980 |
July 18, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.96 | 23,000 |
July 17, 2025 | 6.04 | 6 | 6 | 6.06 | 5.97 | 68,000 |
July 16, 2025 | 6.04 | 5.99 | 5.99 | 6.04 | 5.97 | 27,500 |
July 15, 2025 | 6 | 5.97 | 5.97 | 6 | 5.96 | 9,500 |
July 14, 2025 | 5.99 | 6 | 6 | 6.03 | 5.92 | 92,500 |
July 11, 2025 | 6.03 | 5.99 | 5.99 | 6.03 | 5.98 | 42,000 |
July 10, 2025 | 6.08 | 6 | 6 | 6.18 | 5.96 | 99,000 |
July 09, 2025 | 5.95 | 5.99 | 5.99 | 6.07 | 5.93 | 97,500 |
July 08, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.91 | 39,000 |
July 07, 2025 | 5.93 | 5.92 | 5.92 | 6 | 5.92 | 42,720 |
July 04, 2025 | 5.95 | 5.93 | 5.93 | 5.98 | 5.91 | 30,500 |
July 03, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.89 | 77,220 |
July 02, 2025 | 5.86 | 5.91 | 5.91 | 5.98 | 5.84 | 118,000 |
June 30, 2025 | 5.85 | 5.86 | 5.86 | 5.86 | 5.8 | 52,000 |
June 27, 2025 | 5.85 | 5.88 | 5.88 | 5.91 | 5.85 | 40,000 |
June 26, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.88 | 5,000 |
June 25, 2025 | 5.86 | 5.98 | 5.98 | 5.98 | 5.85 | 113,000 |
June 24, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.82 | 74,500 |
June 23, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.81 | 72,615 |
June 20, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.87 | 7,000 |
June 19, 2025 | 5.83 | 5.88 | 5.88 | 5.94 | 5.83 | 42,500 |
June 18, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.86 | 79,865 |
June 17, 2025 | 5.86 | 5.94 | 5.94 | 5.98 | 5.82 | 91,900 |
June 16, 2025 | 5.85 | 5.91 | 5.91 | 5.99 | 5.85 | 50,983 |
June 13, 2025 | 5.91 | 5.9 | 5.9 | 6 | 5.86 | 94,500 |
June 12, 2025 | 5.81 | 6.03 | 6.03 | 6.03 | 5.81 | 162,500 |
June 11, 2025 | 5.89 | 5.84 | 5.84 | 5.89 | 5.8 | 29,000 |
June 10, 2025 | 5.89 | 5.84 | 5.84 | 5.93 | 5.84 | 41,500 |
June 09, 2025 | 5.85 | 5.89 | 5.89 | 5.9 | 5.8 | 182,500 |
June 06, 2025 | 5.87 | 5.8 | 5.8 | 5.95 | 5.8 | 87,500 |
June 05, 2025 | 5.84 | 5.82 | 5.82 | 5.87 | 5.8 | 96,000 |
June 04, 2025 | 5.83 | 5.83 | 5.83 | 5.88 | 5.8 | 175,500 |
June 03, 2025 | 5.78 | 5.85 | 5.85 | 5.85 | 5.65 | 338,900 |
June 02, 2025 | 5.53 | 5.72 | 5.72 | 5.72 | 5.51 | 342,000 |
May 30, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.5 | 264,000 |
May 29, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.5 | 228,000 |
May 28, 2025 | 5.51 | 5.54 | 5.54 | 5.57 | 5.5 | 724,000 |
May 27, 2025 | 5.51 | 5.52 | 5.52 | 5.57 | 5.48 | 739,700 |
May 26, 2025 | 5.55 | 5.5 | 5.5 | 5.67 | 5.42 | 2.87M |