6.16
+0.06(+0.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.05 | 6.16 | 6.16 | 6.23 | 6.05 | 8.99M |
| August 15, 2025 | 6.18 | 6.1 | 6.1 | 6.18 | 6.03 | 15.85M |
| August 14, 2025 | 6.24 | 6.19 | 6.19 | 6.29 | 6.18 | 10.72M |
| August 13, 2025 | 6.31 | 6.23 | 6.23 | 6.33 | 6.19 | 16.62M |
| August 12, 2025 | 6.25 | 6.3 | 6.3 | 6.34 | 6.21 | 10.79M |
| August 11, 2025 | 6.35 | 6.26 | 6.26 | 6.38 | 6.19 | 11.05M |
| August 08, 2025 | 6.74 | 6.28 | 6.28 | 6.74 | 6.23 | 56.34M |
| August 07, 2025 | 6.66 | 6.78 | 6.78 | 6.89 | 6.54 | 19.94M |
| August 06, 2025 | 6.8 | 6.67 | 6.67 | 6.85 | 6.64 | 6.7M |
| August 05, 2025 | 6.52 | 6.78 | 6.78 | 6.78 | 6.45 | 18.63M |
| August 04, 2025 | 6.42 | 6.52 | 6.52 | 6.53 | 6.33 | 12.35M |
| August 01, 2025 | 6.5 | 6.49 | 6.49 | 6.55 | 6.44 | 8.63M |
| July 31, 2025 | 6.44 | 6.51 | 6.51 | 6.59 | 6.44 | 11.5M |
| July 30, 2025 | 6.6 | 6.53 | 6.53 | 6.61 | 6.45 | 10.51M |
| July 29, 2025 | 6.6 | 6.63 | 6.63 | 6.73 | 6.55 | 14.12M |
| July 28, 2025 | 6.5 | 6.57 | 6.57 | 6.74 | 6.46 | 17.93M |
| July 25, 2025 | 6.51 | 6.49 | 6.49 | 6.6 | 6.48 | 7.91M |
| July 24, 2025 | 6.63 | 6.61 | 6.61 | 6.69 | 6.57 | 12.45M |
| July 23, 2025 | 6.61 | 6.63 | 6.63 | 6.7 | 6.53 | 13.3M |
| July 22, 2025 | 6.59 | 6.61 | 6.61 | 6.63 | 6.45 | 9.51M |
| July 21, 2025 | 6.37 | 6.59 | 6.59 | 6.65 | 6.35 | 14.2M |
| July 18, 2025 | 6.51 | 6.39 | 6.39 | 6.57 | 6.37 | 13.08M |
| July 17, 2025 | 6.47 | 6.51 | 6.51 | 6.59 | 6.43 | 8.83M |
| July 16, 2025 | 6.42 | 6.47 | 6.47 | 6.57 | 6.4 | 9.27M |
| July 15, 2025 | 6.62 | 6.46 | 6.46 | 6.62 | 6.41 | 15.62M |
| July 14, 2025 | 6.69 | 6.55 | 6.55 | 6.69 | 6.43 | 16.68M |
| July 11, 2025 | 6.62 | 6.67 | 6.67 | 6.75 | 6.55 | 19.54M |
| July 10, 2025 | 6.78 | 6.63 | 6.63 | 6.8 | 6.54 | 34.96M |
| July 09, 2025 | 6.37 | 6.72 | 6.72 | 6.8 | 6.33 | 73.98M |
| July 08, 2025 | 5.97 | 6.32 | 6.32 | 6.34 | 5.95 | 44.9M |
| July 07, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.75 | 18.44M |
| July 04, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.71 | 13.06M |
| July 03, 2025 | 5.82 | 5.79 | 5.79 | 5.91 | 5.77 | 19.77M |
| July 02, 2025 | 5.7 | 5.75 | 5.75 | 5.97 | 5.66 | 55.79M |
| June 30, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.39 | 6.04M |
| June 27, 2025 | 5.5 | 5.42 | 5.42 | 5.52 | 5.4 | 9.33M |
| June 26, 2025 | 5.34 | 5.46 | 5.46 | 5.62 | 5.27 | 30.21M |
| June 25, 2025 | 5.2 | 5.33 | 5.33 | 5.38 | 5.18 | 12.19M |
| June 24, 2025 | 5.1 | 5.18 | 5.18 | 5.23 | 5.1 | 10.35M |
| June 23, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 4.95 | 3.46M |
| June 20, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.98 | 6.19M |
| June 19, 2025 | 5.1 | 5 | 5 | 5.1 | 4.98 | 8.91M |
| June 18, 2025 | 5.18 | 5.12 | 5.12 | 5.18 | 5.08 | 6.54M |
| June 17, 2025 | 5.12 | 5.19 | 5.19 | 5.3 | 5.12 | 15.98M |
| June 16, 2025 | 5.1 | 5.11 | 5.11 | 5.11 | 5.05 | 3.67M |
| June 13, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.06 | 5.94M |
| June 12, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.15 | 6.48M |
| June 11, 2025 | 5.25 | 5.26 | 5.26 | 5.3 | 5.25 | 2.97M |
| June 10, 2025 | 5.25 | 5.25 | 5.25 | 5.32 | 5.22 | 8.17M |
| June 09, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.19 | 6.57M |
| June 06, 2025 | 5.29 | 5.18 | 5.18 | 5.33 | 5.18 | 7.01M |
| June 05, 2025 | 5.3 | 5.29 | 5.29 | 5.35 | 5.28 | 5.43M |
| June 04, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.31 | 4.85M |
| June 03, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.29 | 8.53M |
| June 02, 2025 | 5.28 | 5.41 | 5.41 | 5.41 | 5.24 | 10.74M |
| May 30, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.22 | 8.48M |
| May 29, 2025 | 5.33 | 5.38 | 5.38 | 5.4 | 5.3 | 8.52M |
| May 28, 2025 | 5.29 | 5.33 | 5.33 | 5.36 | 5.25 | 9.86M |
| May 27, 2025 | 5.23 | 5.24 | 5.24 | 5.32 | 5.22 | 4.52M |
| May 26, 2025 | 5.28 | 5.41 | 5.23 | 5.42 | 5.27 | 5.83M |