6.09
+0.14(+2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.33 | 6.09 | 6.09 | 6.42 | 6.03 | 25.36M |
| August 15, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.8 | 12.46M |
| August 14, 2025 | 5.73 | 5.87 | 5.87 | 6.02 | 5.7 | 21.45M |
| August 13, 2025 | 6.35 | 5.76 | 5.76 | 6.35 | 5.57 | 54.99M |
| August 12, 2025 | 6.27 | 6.35 | 6.35 | 6.44 | 6.14 | 17.92M |
| August 11, 2025 | 6.65 | 6.27 | 6.27 | 6.7 | 6.15 | 19.38M |
| August 08, 2025 | 6.48 | 6.65 | 6.65 | 6.67 | 6.4 | 8.49M |
| August 07, 2025 | 6.37 | 6.45 | 6.45 | 6.52 | 6.37 | 4.48M |
| August 06, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.23 | 12M |
| August 05, 2025 | 6.39 | 6.39 | 6.39 | 6.61 | 6.36 | 13.62M |
| August 04, 2025 | 6.12 | 6.42 | 6.42 | 6.44 | 6.11 | 9.04M |
| August 01, 2025 | 6.23 | 6.26 | 6.26 | 6.39 | 6.19 | 8.16M |
| July 31, 2025 | 6.25 | 6.23 | 6.23 | 6.44 | 6.19 | 13.6M |
| July 30, 2025 | 5.99 | 6.43 | 6.43 | 6.48 | 5.94 | 24.63M |
| July 29, 2025 | 5.68 | 6 | 6 | 6 | 5.68 | 17.08M |
| July 28, 2025 | 5.48 | 5.8 | 5.8 | 5.84 | 5.41 | 16.9M |
| July 25, 2025 | 5.25 | 5.48 | 5.48 | 5.48 | 5.25 | 4.33M |
| July 24, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.25 | 5.93M |
| July 23, 2025 | 5.41 | 5.4 | 5.4 | 5.54 | 5.37 | 13.59M |
| July 22, 2025 | 5.37 | 5.47 | 5.47 | 5.52 | 5.34 | 13.78M |
| July 21, 2025 | 5.15 | 5.35 | 5.35 | 5.39 | 5.15 | 12.7M |
| July 18, 2025 | 5.07 | 5.15 | 5.15 | 5.18 | 5.05 | 4.26M |
| July 17, 2025 | 5.05 | 5.07 | 5.07 | 5.16 | 5.05 | 4.59M |
| July 16, 2025 | 5.01 | 5.05 | 5.05 | 5.14 | 5.01 | 3.62M |
| July 15, 2025 | 4.95 | 5.01 | 5.01 | 5.03 | 4.94 | 4.61M |
| July 14, 2025 | 4.99 | 4.94 | 4.94 | 5.02 | 4.85 | 5.3M |
| July 11, 2025 | 4.99 | 4.99 | 4.99 | 5.05 | 4.94 | 4.18M |
| July 10, 2025 | 5.05 | 4.95 | 4.95 | 5.07 | 4.9 | 4.35M |
| July 09, 2025 | 5.1 | 5.03 | 5.03 | 5.12 | 4.99 | 7.34M |
| July 08, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.04 | 3.52M |
| July 07, 2025 | 5.16 | 5.15 | 5.15 | 5.18 | 5.08 | 4.54M |
| July 04, 2025 | 5.05 | 5.16 | 5.16 | 5.16 | 4.95 | 6.44M |
| July 03, 2025 | 5 | 5.05 | 5.05 | 5.08 | 4.95 | 4.08M |
| July 02, 2025 | 5 | 5.01 | 5.01 | 5.1 | 5 | 4.14M |
| June 30, 2025 | 5.02 | 4.99 | 4.99 | 5.08 | 4.93 | 3.93M |
| June 27, 2025 | 4.9 | 4.99 | 4.99 | 5.02 | 4.85 | 6.16M |
| June 26, 2025 | 4.68 | 4.89 | 4.89 | 4.91 | 4.66 | 10.15M |
| June 25, 2025 | 4.69 | 4.68 | 4.68 | 4.75 | 4.65 | 4.18M |
| June 24, 2025 | 4.65 | 4.69 | 4.69 | 4.71 | 4.63 | 4.13M |
| June 23, 2025 | 4.6 | 4.63 | 4.63 | 4.7 | 4.51 | 3.72M |
| June 20, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.55 | 2.66M |
| June 19, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.52 | 5.53M |
| June 18, 2025 | 4.55 | 4.64 | 4.64 | 4.67 | 4.55 | 3.14M |
| June 17, 2025 | 4.56 | 4.58 | 4.58 | 4.61 | 4.54 | 2.07M |
| June 16, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.49 | 2.63M |
| June 13, 2025 | 4.6 | 4.56 | 4.56 | 4.62 | 4.52 | 4.94M |
| June 12, 2025 | 4.72 | 4.6 | 4.6 | 4.73 | 4.58 | 4.54M |
| June 11, 2025 | 4.69 | 4.72 | 4.72 | 4.75 | 4.67 | 4.2M |
| June 10, 2025 | 4.51 | 4.69 | 4.69 | 4.74 | 4.51 | 9.12M |
| June 09, 2025 | 4.49 | 4.52 | 4.52 | 4.57 | 4.49 | 4.41M |
| June 06, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.4 | 5.54M |
| June 05, 2025 | 4.45 | 4.42 | 4.42 | 4.49 | 4.39 | 5.05M |
| June 04, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.37 | 3.4M |
| June 03, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.34 | 3.83M |
| June 02, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.19 | 3.07M |
| May 30, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.27 | 5.95M |
| May 29, 2025 | 4.32 | 4.45 | 4.45 | 4.46 | 4.29 | 7.34M |
| May 28, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.26 | 5.05M |
| May 27, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.21 | 3.65M |
| May 26, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.25 | 2.69M |