6.06
-0.03(-0.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.14 | 6.06 | 6.06 | 6.25 | 5.99 | 4.93M |
| November 06, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 5.77 | 1.81M |
| November 05, 2025 | 5.35 | 6.18 | 6.18 | 6.26 | 5.32 | 6.54M |
| November 04, 2025 | 5.78 | 5.3 | 5.3 | 5.78 | 5.28 | 3.46M |
| November 03, 2025 | 5.98 | 5.61 | 5.61 | 5.98 | 5.6 | 2.44M |
| October 31, 2025 | 6.11 | 5.96 | 5.96 | 6.21 | 5.93 | 2.77M |
| October 30, 2025 | 6.24 | 6.12 | 6.12 | 6.45 | 6.07 | 2.99M |
| October 28, 2025 | 6.13 | 6.15 | 6.15 | 6.23 | 6.05 | 1.58M |
| October 27, 2025 | 6.26 | 6.13 | 6.13 | 6.26 | 6.03 | 928,000 |
| October 24, 2025 | 6.22 | 6.13 | 6.13 | 6.29 | 6.02 | 1.37M |
| October 23, 2025 | 6.04 | 6.21 | 6.21 | 6.35 | 5.9 | 2.55M |
| October 22, 2025 | 6.35 | 6.1 | 6.1 | 6.43 | 6.05 | 3.1M |
| October 21, 2025 | 6.25 | 6.32 | 6.32 | 6.5 | 6.17 | 2.71M |
| October 20, 2025 | 5.87 | 6.23 | 6.23 | 6.35 | 5.62 | 7.1M |
| October 17, 2025 | 5.57 | 5.58 | 5.58 | 5.73 | 5.48 | 1.27M |
| October 16, 2025 | 6 | 5.5 | 5.5 | 6 | 5.35 | 1.6M |
| October 15, 2025 | 5.2 | 5.5 | 5.5 | 5.75 | 5.2 | 1.82M |
| October 14, 2025 | 5.29 | 5.18 | 5.18 | 5.3 | 5.03 | 1.04M |
| October 13, 2025 | 5 | 5.07 | 5.07 | 5.49 | 5 | 2.97M |
| October 10, 2025 | 5.99 | 5.53 | 5.53 | 6.01 | 4.58 | 13.47M |
| October 09, 2025 | 6.03 | 6.04 | 6.04 | 6.1 | 5.97 | 628,000 |
| October 08, 2025 | 6.03 | 6.06 | 6.06 | 6.2 | 5.94 | 1.58M |
| October 06, 2025 | 6.2 | 6.03 | 6.03 | 6.2 | 6.01 | 488,000 |
| October 03, 2025 | 6.07 | 6.2 | 6.2 | 6.25 | 5.97 | 1.23M |
| October 02, 2025 | 6.03 | 6.11 | 6.11 | 6.25 | 6 | 1.54M |
| September 30, 2025 | 6.36 | 6.05 | 6.05 | 6.36 | 6.01 | 2.89M |
| September 29, 2025 | 5.4 | 6.12 | 6.12 | 6.23 | 5.4 | 9.38M |
| September 26, 2025 | 5.48 | 5.41 | 5.41 | 5.7 | 5.3 | 2.86M |
| September 25, 2025 | 5.37 | 5.44 | 5.44 | 5.5 | 5.32 | 1.2M |
| September 24, 2025 | 5.19 | 5.26 | 5.26 | 5.26 | 5.17 | 632,000 |
| September 23, 2025 | 5.36 | 5.15 | 5.15 | 5.41 | 5.14 | 3.13M |
| September 22, 2025 | 5.4 | 5.45 | 5.45 | 5.56 | 5.33 | 1.24M |
| September 19, 2025 | 5.45 | 5.5 | 5.5 | 5.6 | 5.39 | 2.65M |
| September 18, 2025 | 5.36 | 5.44 | 5.44 | 5.5 | 5.21 | 2.16M |
| September 17, 2025 | 5.25 | 5.35 | 5.35 | 5.38 | 5.2 | 1.55M |
| September 16, 2025 | 5.2 | 5.33 | 5.33 | 5.42 | 5.2 | 2.02M |
| September 15, 2025 | 5.45 | 5.2 | 5.2 | 5.45 | 5.2 | 2.78M |
| September 12, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.25 | 2.14M |
| September 11, 2025 | 5.57 | 5.31 | 5.31 | 5.57 | 5.15 | 2.91M |
| September 10, 2025 | 5.72 | 5.48 | 5.48 | 5.72 | 5.45 | 2.4M |
| September 09, 2025 | 5.45 | 5.69 | 5.69 | 5.88 | 5.45 | 5.3M |
| September 08, 2025 | 5.5 | 5.44 | 5.44 | 5.51 | 5.24 | 1.68M |
| September 05, 2025 | 5.51 | 5.3 | 5.3 | 5.51 | 5.28 | 2.24M |
| September 04, 2025 | 5.55 | 5.51 | 5.51 | 5.75 | 5.43 | 3.12M |
| September 03, 2025 | 5.3 | 5.5 | 5.5 | 5.62 | 5.17 | 4.01M |
| September 02, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.03 | 868,000 |
| September 01, 2025 | 5.2 | 5.3 | 5.3 | 5.54 | 5.2 | 1.72M |
| August 29, 2025 | 5.15 | 5.3 | 5.3 | 5.35 | 4.8 | 2.47M |
| August 28, 2025 | 5.49 | 5.03 | 5.03 | 5.5 | 5.03 | 2.84M |
| August 27, 2025 | 5.45 | 5.49 | 5.49 | 5.75 | 5.27 | 3.86M |
| August 26, 2025 | 5.03 | 5.45 | 5.45 | 5.45 | 4.91 | 4.23M |
| August 25, 2025 | 5.14 | 4.96 | 4.96 | 5.14 | 4.86 | 3.02M |
| August 22, 2025 | 4.85 | 5.02 | 5.02 | 5.15 | 4.85 | 4.45M |
| August 21, 2025 | 4.67 | 4.85 | 4.85 | 4.9 | 4.62 | 2.54M |
| August 20, 2025 | 5 | 4.76 | 4.76 | 5.06 | 4.64 | 5.52M |
| August 19, 2025 | 4.54 | 4.98 | 4.98 | 4.98 | 4.53 | 5.28M |
| August 18, 2025 | 4.18 | 4.53 | 4.53 | 4.74 | 4.18 | 5.15M |
| August 15, 2025 | 4.14 | 4.17 | 4.17 | 4.28 | 4.02 | 1.49M |
| August 14, 2025 | 4.33 | 4.14 | 4.14 | 4.35 | 4.02 | 1.02M |
| August 13, 2025 | 4.21 | 4.19 | 4.19 | 4.21 | 4.04 | 1.23M |