6.72
+0.04(+0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.7 | 6.72 | 6.72 | 6.82 | 6.65 | 64.72M |
| August 15, 2025 | 6.5 | 6.68 | 6.68 | 6.72 | 6.46 | 84.36M |
| August 14, 2025 | 6.35 | 6.49 | 6.49 | 6.57 | 6.32 | 87.88M |
| August 13, 2025 | 6.3 | 6.35 | 6.35 | 6.36 | 6.21 | 49.94M |
| August 12, 2025 | 6.09 | 6.27 | 6.27 | 6.28 | 6.07 | 56.28M |
| August 11, 2025 | 6.19 | 6.09 | 6.09 | 6.19 | 6.02 | 63.92M |
| August 08, 2025 | 6.21 | 6.19 | 6.19 | 6.25 | 6.11 | 33.88M |
| August 07, 2025 | 6.23 | 6.21 | 6.21 | 6.27 | 6.09 | 36.83M |
| August 06, 2025 | 6.24 | 6.19 | 6.19 | 6.35 | 6.18 | 26.94M |
| August 05, 2025 | 6.12 | 6.23 | 6.23 | 6.24 | 6.1 | 52.63M |
| August 04, 2025 | 5.99 | 6.09 | 6.09 | 6.11 | 5.95 | 47.5M |
| August 01, 2025 | 6.05 | 5.99 | 5.99 | 6.22 | 5.95 | 57.41M |
| July 31, 2025 | 6.28 | 6.04 | 6.04 | 6.3 | 6.01 | 120.83M |
| July 30, 2025 | 6.22 | 6.31 | 6.31 | 6.39 | 6.14 | 121.49M |
| July 29, 2025 | 6.22 | 6.31 | 6.31 | 6.33 | 6.15 | 78.37M |
| July 28, 2025 | 6.17 | 6.22 | 6.22 | 6.42 | 6.12 | 103.84M |
| July 25, 2025 | 6.02 | 6.13 | 6.13 | 6.15 | 5.99 | 80.51M |
| July 24, 2025 | 5.81 | 6.03 | 6.03 | 6.07 | 5.79 | 98.6M |
| July 23, 2025 | 5.76 | 5.8 | 5.8 | 5.87 | 5.72 | 68.18M |
| July 22, 2025 | 5.8 | 5.76 | 5.76 | 5.85 | 5.62 | 59.52M |
| July 21, 2025 | 5.7 | 5.8 | 5.8 | 5.82 | 5.68 | 47.46M |
| July 18, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.56 | 45.67M |
| July 17, 2025 | 5.61 | 5.57 | 5.57 | 5.72 | 5.56 | 39.43M |
| July 16, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.57 | 46.3M |
| July 15, 2025 | 5.7 | 5.68 | 5.68 | 5.74 | 5.54 | 80.87M |
| July 14, 2025 | 5.78 | 5.69 | 5.69 | 5.86 | 5.65 | 94M |
| July 11, 2025 | 5.79 | 5.77 | 5.77 | 5.9 | 5.74 | 84.93M |
| July 10, 2025 | 5.65 | 5.75 | 5.75 | 5.77 | 5.61 | 63.56M |
| July 09, 2025 | 5.73 | 5.64 | 5.64 | 5.75 | 5.58 | 62.84M |
| July 08, 2025 | 5.87 | 5.75 | 5.75 | 6.01 | 5.71 | 58.11M |
| July 07, 2025 | 5.78 | 5.87 | 5.87 | 5.88 | 5.76 | 24.63M |
| July 04, 2025 | 5.81 | 5.8 | 5.8 | 5.92 | 5.75 | 43.79M |
| July 03, 2025 | 6 | 5.93 | 5.93 | 6.02 | 5.8 | 80.2M |
| July 02, 2025 | 6.06 | 6 | 6 | 6.06 | 5.95 | 53.33M |
| June 30, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.91 | 45.08M |
| June 27, 2025 | 6.11 | 5.99 | 5.99 | 6.14 | 5.94 | 65.79M |
| June 26, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.03 | 38.08M |
| June 25, 2025 | 6.12 | 6.18 | 6.18 | 6.24 | 6 | 76.24M |
| June 24, 2025 | 5.88 | 6.11 | 6.11 | 6.15 | 5.87 | 115.6M |
| June 23, 2025 | 5.71 | 5.82 | 5.82 | 5.83 | 5.67 | 37.21M |
| June 20, 2025 | 5.5 | 5.72 | 5.72 | 5.79 | 5.5 | 91.33M |
| June 19, 2025 | 5.61 | 5.53 | 5.53 | 5.67 | 5.48 | 43.55M |
| June 18, 2025 | 5.75 | 5.65 | 5.65 | 5.75 | 5.57 | 65.69M |
| June 17, 2025 | 5.86 | 5.76 | 5.76 | 5.87 | 5.74 | 66.12M |
| June 16, 2025 | 5.65 | 5.79 | 5.79 | 5.81 | 5.65 | 75.31M |
| June 13, 2025 | 5.59 | 5.69 | 5.69 | 5.7 | 5.57 | 75.03M |
| June 12, 2025 | 5.49 | 5.58 | 5.58 | 5.74 | 5.45 | 89.05M |
| June 11, 2025 | 5.38 | 5.49 | 5.49 | 5.56 | 5.38 | 74.02M |
| June 10, 2025 | 5.25 | 5.39 | 5.39 | 5.43 | 5.2 | 48.71M |
| June 09, 2025 | 5.23 | 5.26 | 5.26 | 5.29 | 5.11 | 38.93M |
| June 06, 2025 | 5.34 | 5.21 | 5.21 | 5.39 | 5.18 | 48.98M |
| June 05, 2025 | 5.27 | 5.36 | 5.36 | 5.39 | 5.27 | 46.03M |
| June 04, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.23 | 45.24M |
| June 03, 2025 | 5.13 | 5.27 | 5.27 | 5.3 | 5.12 | 41.81M |
| June 02, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 4.96 | 19.98M |
| May 30, 2025 | 5.17 | 5.13 | 5.13 | 5.2 | 5.07 | 127M |
| May 29, 2025 | 5.36 | 5.19 | 5.19 | 5.36 | 5.15 | 51.81M |
| May 28, 2025 | 5.39 | 5.38 | 5.38 | 5.43 | 5.33 | 52.84M |
| May 27, 2025 | 5.32 | 5.38 | 5.38 | 5.44 | 5.29 | 56.69M |
| May 26, 2025 | 5.2 | 5.32 | 5.32 | 5.41 | 5.19 | 65.24M |