6.03
+0.07(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 5.95 | 6.03 | 6.03 | 6.05 | 5.91 | 141.97M |
| October 23, 2025 | 5.86 | 5.96 | 5.96 | 5.97 | 5.84 | 169.44M |
| October 22, 2025 | 5.76 | 5.85 | 5.85 | 5.91 | 5.75 | 182.4M |
| October 21, 2025 | 5.66 | 5.76 | 5.76 | 5.84 | 5.65 | 166.57M |
| October 20, 2025 | 5.65 | 5.65 | 5.65 | 5.69 | 5.52 | 168.8M |
| October 17, 2025 | 5.54 | 5.59 | 5.59 | 5.62 | 5.52 | 187.35M |
| October 16, 2025 | 5.35 | 5.54 | 5.54 | 5.54 | 5.35 | 121.43M |
| October 15, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.29 | 158.88M |
| October 14, 2025 | 5.28 | 5.35 | 5.35 | 5.42 | 5.26 | 176.44M |
| October 13, 2025 | 5.17 | 5.3 | 5.3 | 5.32 | 5.12 | 165.85M |
| October 10, 2025 | 5.12 | 5.23 | 5.23 | 5.25 | 5.12 | 83.4M |
| October 09, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.09 | 97.46M |
| October 08, 2025 | 5.13 | 5.09 | 5.09 | 5.13 | 5.05 | 46.95M |
| October 03, 2025 | 5.1 | 5.17 | 5.17 | 5.22 | 5.1 | 34.26M |
| October 02, 2025 | 5.25 | 5.19 | 5.19 | 5.3 | 5.19 | 50.72M |
| September 30, 2025 | 5.21 | 5.26 | 5.26 | 5.29 | 5.18 | 127.01M |
| September 29, 2025 | 5.21 | 5.26 | 5.26 | 5.31 | 5.18 | 162.76M |
| September 26, 2025 | 5.1 | 5.2 | 5.2 | 5.22 | 5.06 | 171.72M |
| September 25, 2025 | 5.2 | 5.13 | 5.13 | 5.22 | 5.1 | 141.46M |
| September 24, 2025 | 5.22 | 5.22 | 5.22 | 5.28 | 5.17 | 109.2M |
| September 23, 2025 | 5.23 | 5.22 | 5.22 | 5.3 | 5.17 | 99.02M |
| September 22, 2025 | 5.28 | 5.21 | 5.21 | 5.3 | 5.17 | 106.51M |
| September 19, 2025 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 76.06M |
| September 18, 2025 | 5.43 | 5.36 | 5.36 | 5.44 | 5.32 | 127.2M |
| September 17, 2025 | 5.46 | 5.45 | 5.45 | 5.48 | 5.38 | 130.55M |
| September 16, 2025 | 5.47 | 5.46 | 5.46 | 5.53 | 5.45 | 90.48M |
| September 15, 2025 | 5.55 | 5.47 | 5.47 | 5.58 | 5.45 | 94.92M |
| September 12, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.55 | 79.93M |
| September 11, 2025 | 5.61 | 5.62 | 5.62 | 5.67 | 5.54 | 105.74M |
| September 10, 2025 | 5.44 | 5.63 | 5.63 | 5.65 | 5.43 | 146.59M |
| September 09, 2025 | 5.38 | 5.44 | 5.44 | 5.45 | 5.37 | 81.61M |
| September 08, 2025 | 5.46 | 5.4 | 5.4 | 5.48 | 5.36 | 110.36M |
| September 05, 2025 | 5.43 | 5.48 | 5.48 | 5.52 | 5.4 | 130.82M |
| September 04, 2025 | 5.32 | 5.43 | 5.43 | 5.48 | 5.28 | 186.64M |
| September 03, 2025 | 5.4 | 5.32 | 5.32 | 5.44 | 5.28 | 116.28M |
| September 02, 2025 | 5.17 | 5.34 | 5.34 | 5.42 | 5.15 | 134.28M |
| September 01, 2025 | 5.27 | 5.2 | 5.2 | 5.32 | 5.19 | 142.02M |
| August 29, 2025 | 5.35 | 5.25 | 5.25 | 5.4 | 5.25 | 95.78M |
| August 28, 2025 | 5.28 | 5.3 | 5.3 | 5.38 | 5.26 | 115.23M |
| August 27, 2025 | 5.42 | 5.29 | 5.29 | 5.43 | 5.26 | 162.63M |
| August 26, 2025 | 5.5 | 5.42 | 5.42 | 5.55 | 5.41 | 95.51M |
| August 25, 2025 | 5.53 | 5.5 | 5.5 | 5.56 | 5.46 | 100.02M |
| August 22, 2025 | 5.53 | 5.5 | 5.5 | 5.57 | 5.44 | 80.34M |
| August 21, 2025 | 5.48 | 5.53 | 5.53 | 5.53 | 5.46 | 77.1M |
| August 20, 2025 | 5.41 | 5.46 | 5.46 | 5.5 | 5.37 | 107.05M |
| August 19, 2025 | 5.4 | 5.41 | 5.41 | 5.48 | 5.37 | 120.67M |
| August 18, 2025 | 5.38 | 5.37 | 5.37 | 5.45 | 5.34 | 145.22M |
| August 15, 2025 | 5.53 | 5.41 | 5.41 | 5.54 | 5.38 | 202.66M |
| August 14, 2025 | 5.54 | 5.54 | 5.54 | 5.62 | 5.52 | 108.96M |
| August 13, 2025 | 5.45 | 5.54 | 5.54 | 5.54 | 5.44 | 103.62M |
| August 12, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.4 | 114.77M |
| August 11, 2025 | 5.37 | 5.38 | 5.38 | 5.41 | 5.32 | 78.3M |
| August 08, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.34 | 61.81M |
| August 07, 2025 | 5.32 | 5.39 | 5.39 | 5.4 | 5.27 | 107.76M |
| August 06, 2025 | 5.38 | 5.27 | 5.27 | 5.44 | 5.27 | 113.71M |
| August 05, 2025 | 5.24 | 5.38 | 5.38 | 5.4 | 5.24 | 134.74M |
| August 04, 2025 | 5.11 | 5.26 | 5.26 | 5.27 | 5.11 | 166.51M |
| August 01, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.07 | 112.85M |
| July 31, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 138.93M |
| July 30, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.13 | 161.98M |