6.59
+0.11(+1.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.32 | 6.46 | 6.46 | 6.49 | 6.32 | 4.2M |
| September 04, 2025 | 6.57 | 6.32 | 6.32 | 6.57 | 6.27 | 6.91M |
| September 03, 2025 | 6.58 | 6.47 | 6.47 | 6.67 | 6.45 | 6.96M |
| September 02, 2025 | 6.61 | 6.56 | 6.56 | 6.68 | 6.5 | 6.73M |
| September 01, 2025 | 6.59 | 6.61 | 6.61 | 6.75 | 6.55 | 8.69M |
| August 29, 2025 | 6.55 | 6.45 | 6.45 | 6.64 | 6.43 | 5.21M |
| August 28, 2025 | 6.5 | 6.53 | 6.53 | 6.54 | 6.33 | 6.19M |
| August 27, 2025 | 6.58 | 6.47 | 6.47 | 6.66 | 6.44 | 5.35M |
| August 26, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.56 | 4.53M |
| August 25, 2025 | 6.62 | 6.68 | 6.68 | 6.75 | 6.6 | 8.2M |
| August 22, 2025 | 6.57 | 6.56 | 6.56 | 6.66 | 6.5 | 6.07M |
| August 21, 2025 | 6.6 | 6.59 | 6.59 | 6.62 | 6.51 | 2.71M |
| August 20, 2025 | 6.54 | 6.58 | 6.58 | 6.61 | 6.43 | 5.38M |
| August 19, 2025 | 6.75 | 6.58 | 6.58 | 6.76 | 6.55 | 5.81M |
| August 18, 2025 | 6.8 | 6.76 | 6.76 | 6.84 | 6.75 | 6.77M |
| August 15, 2025 | 6.71 | 6.8 | 6.8 | 6.8 | 6.66 | 6.26M |
| August 14, 2025 | 6.69 | 6.7 | 6.7 | 6.83 | 6.64 | 7.29M |
| August 13, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.6 | 8.55M |
| August 12, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.54 | 11.72M |
| August 11, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.64 | 10.29M |
| August 08, 2025 | 6.4 | 6.69 | 6.69 | 6.71 | 6.34 | 33.86M |
| August 07, 2025 | 6.25 | 6.32 | 6.32 | 6.35 | 6.17 | 6.72M |
| August 06, 2025 | 6.2 | 6.25 | 6.25 | 6.33 | 6.18 | 9.24M |
| August 05, 2025 | 6.13 | 6.21 | 6.21 | 6.23 | 6.09 | 9.72M |
| August 04, 2025 | 6.08 | 6.07 | 6.07 | 6.1 | 6.03 | 6.38M |
| August 01, 2025 | 6.15 | 6.13 | 6.13 | 6.16 | 6.09 | 5.28M |
| July 31, 2025 | 6.3 | 6.12 | 6.12 | 6.3 | 6.1 | 11.74M |
| July 30, 2025 | 6.35 | 6.29 | 6.29 | 6.44 | 6.25 | 9.73M |
| July 29, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.25 | 18.17M |
| July 28, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.3 | 9.92M |
| July 25, 2025 | 6.46 | 6.45 | 6.45 | 6.47 | 6.38 | 8.89M |
| July 24, 2025 | 6.56 | 6.4 | 6.4 | 6.56 | 6.36 | 24.89M |
| July 23, 2025 | 6.9 | 6.56 | 6.56 | 6.9 | 6.47 | 29.87M |
| July 22, 2025 | 6.51 | 6.75 | 6.75 | 6.88 | 6.4 | 63.64M |
| July 21, 2025 | 6.28 | 6.42 | 6.42 | 6.48 | 6.2 | 31.43M |
| July 18, 2025 | 6.05 | 6.01 | 6.01 | 6.11 | 6.01 | 4.35M |
| July 17, 2025 | 6.07 | 6.07 | 6.07 | 6.14 | 6.01 | 5.48M |
| July 16, 2025 | 6.11 | 6.07 | 6.07 | 6.18 | 6.07 | 6.01M |
| July 15, 2025 | 6.13 | 6.06 | 6.06 | 6.13 | 5.96 | 4M |
| July 14, 2025 | 5.9 | 6.04 | 6.04 | 6.13 | 5.9 | 10.65M |
| July 11, 2025 | 5.8 | 5.85 | 5.85 | 5.95 | 5.75 | 8.18M |
| July 10, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.71 | 4.01M |
| July 09, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.75 | 2.26M |
| July 08, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.72 | 4.16M |
| July 07, 2025 | 5.88 | 5.79 | 5.79 | 5.88 | 5.74 | 3.48M |
| July 04, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.8 | 3.86M |
| July 03, 2025 | 5.93 | 5.89 | 5.89 | 6.02 | 5.84 | 4.2M |
| July 02, 2025 | 5.85 | 5.92 | 5.92 | 5.98 | 5.81 | 7.7M |
| June 30, 2025 | 5.94 | 5.83 | 5.83 | 5.94 | 5.8 | 7.18M |
| June 27, 2025 | 6.22 | 6.18 | 5.85 | 6.23 | 6.13 | 12.1M |
| June 26, 2025 | 6.29 | 6.19 | 5.86 | 6.29 | 6.16 | 9.65M |
| June 25, 2025 | 6.14 | 6.24 | 5.91 | 6.28 | 6.14 | 9.74M |
| June 24, 2025 | 6.09 | 6.15 | 5.82 | 6.2 | 6.09 | 8.27M |
| June 23, 2025 | 6 | 6.06 | 5.74 | 6.08 | 5.92 | 6.54M |
| June 20, 2025 | 5.98 | 6 | 6 | 6.07 | 5.95 | 5.99M |
| June 19, 2025 | 6.27 | 6 | 6 | 6.27 | 5.94 | 15.58M |
| June 18, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 6.11 | 6.61M |
| June 17, 2025 | 6.23 | 6.24 | 6.24 | 6.27 | 6.16 | 7.99M |
| June 16, 2025 | 6.13 | 6.23 | 6.23 | 6.24 | 6.09 | 14.06M |
| June 13, 2025 | 6.08 | 6.14 | 6.14 | 6.15 | 6.01 | 12.14M |