6.22
-0.1(-1.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.21 | 6.22 | 6.22 | 6.25 | 6.16 | 170.64M |
| December 03, 2025 | 6.43 | 6.32 | 6.18 | 6.45 | 6.3 | 196.46M |
| December 02, 2025 | 6.47 | 6.43 | 6.29 | 6.52 | 6.41 | 169.71M |
| December 01, 2025 | 6.49 | 6.46 | 6.32 | 6.5 | 6.41 | 111.74M |
| November 28, 2025 | 6.5 | 6.44 | 6.3 | 6.53 | 6.43 | 133.27M |
| November 27, 2025 | 6.49 | 6.49 | 6.34 | 6.56 | 6.45 | 158.43M |
| November 26, 2025 | 6.55 | 6.5 | 6.5 | 6.58 | 6.48 | 114.19M |
| November 25, 2025 | 6.48 | 6.5 | 6.5 | 6.52 | 6.43 | 155.79M |
| November 24, 2025 | 6.42 | 6.49 | 6.49 | 6.5 | 6.42 | 277.91M |
| November 21, 2025 | 6.52 | 6.4 | 6.4 | 6.56 | 6.4 | 237.63M |
| November 20, 2025 | 6.47 | 6.53 | 6.53 | 6.58 | 6.47 | 179.63M |
| November 19, 2025 | 6.43 | 6.45 | 6.45 | 6.5 | 6.41 | 125.23M |
| November 18, 2025 | 6.49 | 6.43 | 6.43 | 6.52 | 6.4 | 199.88M |
| November 17, 2025 | 6.64 | 6.51 | 6.51 | 6.64 | 6.5 | 175.14M |
| November 14, 2025 | 6.52 | 6.57 | 6.57 | 6.64 | 6.51 | 236.64M |
| November 13, 2025 | 6.58 | 6.57 | 6.57 | 6.66 | 6.55 | 253.68M |
| November 12, 2025 | 6.49 | 6.58 | 6.58 | 6.64 | 6.49 | 273.01M |
| November 11, 2025 | 6.45 | 6.49 | 6.49 | 6.5 | 6.44 | 172.47M |
| November 10, 2025 | 6.36 | 6.45 | 6.45 | 6.46 | 6.33 | 303.89M |
| November 07, 2025 | 6.28 | 6.33 | 6.33 | 6.35 | 6.28 | 159.79M |
| November 06, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.24 | 213.43M |
| November 05, 2025 | 6.24 | 6.25 | 6.25 | 6.27 | 6.18 | 198.02M |
| November 04, 2025 | 6.16 | 6.24 | 6.24 | 6.29 | 6.16 | 359.95M |
| November 03, 2025 | 6.05 | 6.17 | 6.17 | 6.2 | 6.03 | 267.56M |
| October 31, 2025 | 6.04 | 6.02 | 6.02 | 6.1 | 6 | 303.57M |
| October 30, 2025 | 6.09 | 6.05 | 6.05 | 6.11 | 6.03 | 306.53M |
| October 28, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.03 | 199.53M |
| October 27, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 5.98 | 205.6M |
| October 24, 2025 | 6.06 | 6.07 | 6.07 | 6.08 | 6.02 | 176.1M |
| October 23, 2025 | 5.96 | 6.06 | 6.06 | 6.06 | 5.96 | 258.87M |
| October 22, 2025 | 5.95 | 5.96 | 5.96 | 6 | 5.93 | 214.24M |
| October 21, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.91 | 199.77M |
| October 20, 2025 | 5.86 | 5.91 | 5.91 | 5.93 | 5.81 | 256.49M |
| October 17, 2025 | 5.88 | 5.81 | 5.81 | 5.92 | 5.78 | 255.23M |
| October 16, 2025 | 5.73 | 5.88 | 5.88 | 5.89 | 5.73 | 227.6M |
| October 15, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.73 | 213.75M |
| October 14, 2025 | 5.62 | 5.76 | 5.76 | 5.81 | 5.62 | 415.7M |
| October 13, 2025 | 5.6 | 5.66 | 5.66 | 5.74 | 5.56 | 314.5M |
| October 10, 2025 | 5.63 | 5.66 | 5.66 | 5.7 | 5.6 | 161.71M |
| October 09, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 189.68M |
| October 08, 2025 | 5.65 | 5.6 | 5.6 | 5.67 | 5.56 | 172.53M |
| October 06, 2025 | 5.66 | 5.66 | 5.66 | 5.73 | 5.65 | 48.18M |
| October 03, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.66 | 73.98M |
| October 02, 2025 | 5.7 | 5.73 | 5.73 | 5.77 | 5.7 | 97.32M |
| September 30, 2025 | 5.72 | 5.74 | 5.74 | 5.75 | 5.68 | 183.41M |
| September 29, 2025 | 5.7 | 5.73 | 5.73 | 5.76 | 5.68 | 272.25M |
| September 26, 2025 | 5.63 | 5.69 | 5.69 | 5.72 | 5.58 | 272.85M |
| September 25, 2025 | 5.79 | 5.67 | 5.67 | 5.81 | 5.66 | 224.28M |
| September 24, 2025 | 5.77 | 5.81 | 5.81 | 5.85 | 5.76 | 208.49M |
| September 23, 2025 | 5.75 | 5.78 | 5.78 | 5.82 | 5.69 | 227.88M |
| September 22, 2025 | 5.88 | 5.74 | 5.74 | 5.88 | 5.72 | 237.77M |
| September 19, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 299.3M |
| September 18, 2025 | 5.97 | 5.91 | 5.91 | 5.98 | 5.88 | 177.1M |
| September 17, 2025 | 5.93 | 5.98 | 5.98 | 5.99 | 5.93 | 161.48M |
| September 16, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.93 | 166.13M |
| September 15, 2025 | 5.97 | 5.97 | 5.97 | 5.99 | 5.92 | 177.42M |
| September 12, 2025 | 6.04 | 6 | 6 | 6.06 | 5.97 | 175.45M |
| September 11, 2025 | 5.96 | 6 | 6 | 6.03 | 5.95 | 225.62M |
| September 10, 2025 | 5.92 | 6 | 6 | 6.02 | 5.86 | 296.51M |
| September 09, 2025 | 5.79 | 5.89 | 5.89 | 5.92 | 5.79 | 223.72M |