6.15
+0.42(+7.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.74 | 6.15 | 6.15 | 6.3 | 5.74 | 53.5M |
| August 15, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.64 | 7.04M |
| August 14, 2025 | 5.65 | 5.69 | 5.69 | 5.76 | 5.63 | 8.62M |
| August 13, 2025 | 5.7 | 5.63 | 5.63 | 5.72 | 5.55 | 13.76M |
| August 12, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.63 | 6.21M |
| August 11, 2025 | 5.82 | 5.77 | 5.77 | 5.87 | 5.67 | 8.31M |
| August 08, 2025 | 5.82 | 5.82 | 5.82 | 5.9 | 5.78 | 5.44M |
| August 07, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.73 | 5.9M |
| August 06, 2025 | 5.82 | 5.77 | 5.77 | 5.82 | 5.75 | 4.52M |
| August 05, 2025 | 5.71 | 5.77 | 5.77 | 5.82 | 5.7 | 7.26M |
| August 04, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.55 | 3.57M |
| August 01, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.58 | 7M |
| July 31, 2025 | 5.82 | 5.62 | 5.62 | 5.82 | 5.59 | 9.84M |
| July 30, 2025 | 5.75 | 5.8 | 5.8 | 5.9 | 5.71 | 14.41M |
| July 29, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.6 | 8.31M |
| July 28, 2025 | 5.72 | 5.68 | 5.68 | 5.77 | 5.67 | 8.56M |
| July 25, 2025 | 5.66 | 5.72 | 5.72 | 5.77 | 5.64 | 16.16M |
| July 24, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.6 | 11.62M |
| July 23, 2025 | 5.66 | 5.63 | 5.63 | 5.7 | 5.58 | 9.14M |
| July 22, 2025 | 5.56 | 5.65 | 5.65 | 5.68 | 5.56 | 10.31M |
| July 21, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.47 | 11.54M |
| July 18, 2025 | 5.33 | 5.47 | 5.47 | 5.54 | 5.33 | 14.38M |
| July 17, 2025 | 5.39 | 5.31 | 5.31 | 5.42 | 5.26 | 17.66M |
| July 16, 2025 | 5.3 | 5.34 | 5.34 | 5.4 | 5.3 | 5.07M |
| July 15, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.25 | 6.73M |
| July 14, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.31 | 4.81M |
| July 11, 2025 | 5.33 | 5.35 | 5.35 | 5.42 | 5.33 | 10.48M |
| July 10, 2025 | 5.39 | 5.34 | 5.34 | 5.44 | 5.32 | 14.83M |
| July 09, 2025 | 5.42 | 5.38 | 5.38 | 5.48 | 5.36 | 11.39M |
| July 08, 2025 | 5.41 | 5.47 | 5.47 | 5.5 | 5.41 | 5.95M |
| July 07, 2025 | 5.52 | 5.44 | 5.44 | 5.52 | 5.38 | 7.96M |
| July 04, 2025 | 5.66 | 5.5 | 5.5 | 5.66 | 5.42 | 13.2M |
| July 03, 2025 | 5.65 | 5.64 | 5.64 | 5.7 | 5.57 | 3.37M |
| July 02, 2025 | 5.65 | 5.65 | 5.65 | 5.74 | 5.56 | 7.6M |
| June 30, 2025 | 5.68 | 5.63 | 5.63 | 5.74 | 5.58 | 8.11M |
| June 27, 2025 | 5.65 | 5.69 | 5.69 | 5.74 | 5.59 | 9.99M |
| June 26, 2025 | 5.59 | 5.64 | 5.64 | 5.68 | 5.49 | 11.68M |
| June 25, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.54 | 4.59M |
| June 24, 2025 | 5.51 | 5.61 | 5.61 | 5.65 | 5.49 | 10.18M |
| June 23, 2025 | 5.35 | 5.5 | 5.5 | 5.58 | 5.35 | 7.64M |
| June 20, 2025 | 5.37 | 5.42 | 5.42 | 5.44 | 5.31 | 23.52M |
| June 19, 2025 | 5.57 | 5.34 | 5.34 | 5.57 | 5.29 | 14.87M |
| June 18, 2025 | 5.57 | 5.51 | 5.51 | 5.68 | 5.48 | 6.01M |
| June 17, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.46 | 7.61M |
| June 16, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.47 | 8.49M |
| June 13, 2025 | 5.64 | 5.54 | 5.54 | 5.64 | 5.46 | 13.33M |
| June 12, 2025 | 5.73 | 5.63 | 5.63 | 5.73 | 5.57 | 12.16M |
| June 11, 2025 | 5.83 | 5.75 | 5.75 | 5.87 | 5.72 | 5.97M |
| June 10, 2025 | 5.72 | 5.8 | 5.8 | 5.89 | 5.65 | 12.17M |
| June 09, 2025 | 5.73 | 5.69 | 5.69 | 5.82 | 5.62 | 13.75M |
| June 06, 2025 | 5.75 | 5.68 | 5.68 | 5.78 | 5.61 | 11.25M |
| June 05, 2025 | 5.86 | 5.81 | 5.81 | 5.96 | 5.73 | 10.85M |
| June 04, 2025 | 5.86 | 5.87 | 5.87 | 5.94 | 5.8 | 10.28M |
| June 03, 2025 | 5.83 | 5.91 | 5.91 | 5.99 | 5.79 | 14.55M |
| June 02, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.69 | 5.75M |
| May 30, 2025 | 6.18 | 5.93 | 5.93 | 6.2 | 5.9 | 19.38M |
| May 29, 2025 | 6.2 | 6.24 | 6.24 | 6.42 | 6.18 | 26.11M |
| May 28, 2025 | 5.81 | 6.2 | 6.2 | 6.23 | 5.78 | 43.23M |
| May 27, 2025 | 5.73 | 5.77 | 5.77 | 5.92 | 5.71 | 14.22M |
| May 26, 2025 | 5.76 | 5.8 | 5.8 | 5.81 | 5.68 | 8.12M |