6.03
-0.32(-5.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.35 | 6.03 | 6.03 | 6.39 | 5.99 | 3.48M |
| October 16, 2025 | 6.38 | 6.35 | 6.35 | 6.43 | 6.24 | 1.93M |
| October 15, 2025 | 6.59 | 6.35 | 6.35 | 6.59 | 6.34 | 2.65M |
| October 14, 2025 | 6.75 | 6.42 | 6.42 | 6.79 | 6.37 | 4.1M |
| October 13, 2025 | 6.7 | 6.69 | 6.69 | 6.86 | 6.53 | 3.82M |
| October 10, 2025 | 7.1 | 6.82 | 6.82 | 7.1 | 6.81 | 3.57M |
| October 09, 2025 | 7.2 | 7.1 | 7.1 | 7.3 | 6.98 | 12.01M |
| October 08, 2025 | 6.34 | 6.98 | 6.98 | 6.98 | 6.23 | 10.55M |
| October 06, 2025 | 6.24 | 6.23 | 6.23 | 6.29 | 6.15 | 866,000 |
| October 03, 2025 | 6.36 | 6.25 | 6.25 | 6.36 | 6.16 | 872,000 |
| October 02, 2025 | 6.18 | 6.36 | 6.36 | 6.44 | 6.12 | 2.43M |
| September 30, 2025 | 5.93 | 6.11 | 6.11 | 6.12 | 5.88 | 1.87M |
| September 29, 2025 | 5.83 | 5.92 | 5.92 | 5.94 | 5.78 | 1.83M |
| September 26, 2025 | 5.92 | 5.83 | 5.83 | 6 | 5.83 | 1.65M |
| September 25, 2025 | 6.12 | 6 | 6 | 6.12 | 5.91 | 3.6M |
| September 24, 2025 | 6.06 | 6.12 | 6.12 | 6.25 | 6.06 | 1.29M |
| September 23, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.03 | 2.11M |
| September 22, 2025 | 6.06 | 6.12 | 6.12 | 6.16 | 6.02 | 2.42M |
| September 19, 2025 | 5.94 | 6.06 | 6.06 | 6.16 | 5.9 | 3.43M |
| September 18, 2025 | 6.31 | 5.94 | 5.94 | 6.31 | 5.81 | 6.13M |
| September 17, 2025 | 6.25 | 6.31 | 6.31 | 6.38 | 6.17 | 3.51M |
| September 16, 2025 | 6.6 | 6.46 | 6.21 | 6.81 | 6.28 | 5.71M |
| September 15, 2025 | 6.38 | 6.6 | 6.34 | 6.76 | 6.35 | 6.18M |
| September 12, 2025 | 6.58 | 6.65 | 6.65 | 6.69 | 6.54 | 3.05M |
| September 11, 2025 | 6.52 | 6.59 | 6.59 | 6.63 | 6.37 | 2.46M |
| September 10, 2025 | 6.18 | 6.52 | 6.52 | 6.58 | 6.18 | 5.37M |
| September 09, 2025 | 6.32 | 6.18 | 6.18 | 6.36 | 6.13 | 3.63M |
| September 08, 2025 | 6.3 | 6.33 | 6.33 | 6.41 | 6.27 | 3.91M |
| September 05, 2025 | 6.27 | 6.35 | 6.35 | 6.36 | 6.19 | 2.36M |
| September 04, 2025 | 6.48 | 6.26 | 6.26 | 6.5 | 6.21 | 3.15M |
| September 03, 2025 | 6.45 | 6.42 | 6.42 | 6.57 | 6.36 | 2.99M |
| September 02, 2025 | 6.53 | 6.45 | 6.45 | 6.56 | 6.38 | 3.05M |
| September 01, 2025 | 6.85 | 6.48 | 6.48 | 6.9 | 6.47 | 8.96M |
| August 29, 2025 | 6.89 | 6.85 | 6.85 | 6.89 | 6.74 | 2.33M |
| August 28, 2025 | 6.8 | 6.89 | 6.89 | 6.9 | 6.65 | 4.5M |
| August 27, 2025 | 6.89 | 6.81 | 6.81 | 6.99 | 6.78 | 2.27M |
| August 26, 2025 | 6.94 | 6.83 | 6.83 | 6.99 | 6.8 | 4.85M |
| August 25, 2025 | 6.88 | 7.02 | 7.02 | 7.07 | 6.87 | 2.37M |
| August 22, 2025 | 6.89 | 6.87 | 6.87 | 7.06 | 6.86 | 3.44M |
| August 21, 2025 | 7.08 | 6.89 | 6.89 | 7.1 | 6.85 | 6.02M |
| August 20, 2025 | 7.8 | 7.08 | 7.08 | 7.8 | 6.96 | 12.79M |
| August 19, 2025 | 7.64 | 7.65 | 7.65 | 7.74 | 7.48 | 2.83M |
| August 18, 2025 | 7.27 | 7.63 | 7.63 | 7.66 | 7.24 | 4.79M |
| August 15, 2025 | 7.33 | 7.16 | 7.16 | 7.33 | 7.11 | 1.64M |
| August 14, 2025 | 7.31 | 7.23 | 7.23 | 7.47 | 7.2 | 2.33M |
| August 13, 2025 | 7.11 | 7.3 | 7.3 | 7.38 | 7.11 | 3.42M |
| August 12, 2025 | 7.16 | 7.12 | 7.12 | 7.19 | 7.05 | 1.74M |
| August 11, 2025 | 7.1 | 7.16 | 7.16 | 7.29 | 6.61 | 6.41M |
| August 08, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.3 | 1.87M |
| August 07, 2025 | 7.3 | 7.45 | 7.45 | 7.51 | 7.25 | 2.48M |
| August 06, 2025 | 7.47 | 7.21 | 7.21 | 7.47 | 7.16 | 2.86M |
| August 05, 2025 | 7.25 | 7.47 | 7.47 | 7.47 | 7.19 | 3.79M |
| August 04, 2025 | 7.31 | 7.18 | 7.18 | 7.31 | 7.04 | 2.82M |
| August 01, 2025 | 7.31 | 7.31 | 7.31 | 7.47 | 7.28 | 2.39M |
| July 31, 2025 | 7.51 | 7.4 | 7.4 | 7.52 | 7.3 | 1.66M |
| July 30, 2025 | 7.69 | 7.5 | 7.5 | 7.69 | 7.45 | 2.3M |
| July 29, 2025 | 7.65 | 7.69 | 7.69 | 7.72 | 7.46 | 2.93M |
| July 28, 2025 | 7.8 | 7.7 | 7.7 | 7.95 | 7.6 | 3.16M |
| July 25, 2025 | 7.9 | 7.81 | 7.81 | 7.99 | 7.8 | 1.91M |
| July 24, 2025 | 7.91 | 7.93 | 7.93 | 8.07 | 7.82 | 2.26M |