6.22
-0.04(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.81 | 5.75 | 5.75 | 5.97 | 5.7 | 4.24M |
| September 25, 2025 | 5.9 | 5.88 | 5.88 | 5.95 | 5.86 | 4.55M |
| September 24, 2025 | 5.82 | 5.89 | 5.89 | 6.03 | 5.78 | 8.55M |
| September 23, 2025 | 6.11 | 5.84 | 5.84 | 6.11 | 5.8 | 13.65M |
| September 22, 2025 | 6.24 | 6.11 | 6.11 | 6.24 | 6.06 | 7.46M |
| September 19, 2025 | 6.32 | 6.15 | 6.15 | 6.32 | 6.11 | 5.65M |
| September 18, 2025 | 6.42 | 6.29 | 6.29 | 6.42 | 6.09 | 13.48M |
| September 17, 2025 | 6.33 | 6.37 | 6.37 | 6.44 | 6.3 | 8.89M |
| September 16, 2025 | 6.34 | 6.32 | 6.32 | 6.49 | 6.18 | 10.88M |
| September 15, 2025 | 6.41 | 6.36 | 6.36 | 6.46 | 6.27 | 7.67M |
| September 12, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.4 | 6.29M |
| September 11, 2025 | 6.2 | 6.5 | 6.5 | 6.56 | 6.2 | 12.63M |
| September 10, 2025 | 6.31 | 6.3 | 6.3 | 6.42 | 6.23 | 9.33M |
| September 09, 2025 | 6.13 | 6.29 | 6.29 | 6.34 | 6.08 | 17.43M |
| September 08, 2025 | 6.16 | 6.14 | 6.14 | 6.21 | 6.08 | 6.81M |
| September 05, 2025 | 6.17 | 6.15 | 6.15 | 6.22 | 6.06 | 12.57M |
| September 04, 2025 | 6.27 | 6.14 | 6.14 | 6.31 | 6.08 | 9.82M |
| September 03, 2025 | 6.6 | 6.24 | 6.24 | 6.64 | 6.21 | 13.89M |
| September 02, 2025 | 6.61 | 6.57 | 6.57 | 6.66 | 6.4 | 12.5M |
| September 01, 2025 | 6.79 | 6.57 | 6.57 | 6.79 | 6.52 | 13.15M |
| August 29, 2025 | 6.99 | 6.69 | 6.69 | 7.03 | 6.66 | 23.06M |
| August 28, 2025 | 6.64 | 6.7 | 6.7 | 6.76 | 6.49 | 12.95M |
| August 27, 2025 | 6.8 | 6.59 | 6.59 | 6.8 | 6.47 | 17.32M |
| August 26, 2025 | 6.99 | 6.72 | 6.72 | 7.09 | 6.7 | 18.58M |
| August 25, 2025 | 7.19 | 7 | 7 | 7.23 | 6.81 | 26.48M |
| August 22, 2025 | 6.99 | 7.04 | 7.04 | 7.2 | 6.92 | 20.34M |
| August 21, 2025 | 7.23 | 7 | 7 | 7.37 | 6.87 | 14.88M |
| August 20, 2025 | 6.96 | 7.03 | 7.03 | 7.08 | 6.67 | 20.45M |
| August 19, 2025 | 7.37 | 7.02 | 7.02 | 7.42 | 6.95 | 19.43M |
| August 18, 2025 | 7.25 | 7.29 | 7.29 | 7.56 | 7.07 | 46.29M |
| August 15, 2025 | 6.53 | 7.08 | 7.08 | 7.27 | 6.52 | 64.55M |
| August 14, 2025 | 6.65 | 6.62 | 6.62 | 6.82 | 6.5 | 29.53M |
| August 13, 2025 | 6.24 | 6.55 | 6.55 | 6.78 | 6.19 | 64.47M |
| August 12, 2025 | 6.07 | 6.19 | 6.19 | 6.26 | 6.01 | 20.5M |
| August 11, 2025 | 5.8 | 6.03 | 6.03 | 6.05 | 5.75 | 17.31M |
| August 08, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.76 | 8.26M |
| August 07, 2025 | 6.01 | 5.92 | 5.92 | 6.1 | 5.9 | 12.52M |
| August 06, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.88 | 7.96M |
| August 05, 2025 | 5.86 | 5.95 | 5.95 | 5.98 | 5.8 | 15.5M |
| August 04, 2025 | 5.56 | 5.76 | 5.76 | 5.76 | 5.53 | 9.64M |
| August 01, 2025 | 5.82 | 5.65 | 5.65 | 5.91 | 5.6 | 19.24M |
| July 31, 2025 | 6.13 | 5.82 | 5.82 | 6.22 | 5.76 | 27.81M |
| July 30, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.06 | 18.08M |
| July 29, 2025 | 6.15 | 6.32 | 6.32 | 6.35 | 5.97 | 31.74M |
| July 28, 2025 | 6.4 | 6.25 | 6.25 | 6.53 | 6.2 | 35.47M |
| July 25, 2025 | 6.28 | 6.39 | 6.39 | 6.58 | 6.24 | 36.61M |
| July 24, 2025 | 6.08 | 6.34 | 6.34 | 6.35 | 6.02 | 51.34M |
| July 23, 2025 | 5.69 | 5.99 | 5.99 | 6.25 | 5.69 | 104.13M |
| July 22, 2025 | 5.76 | 5.68 | 5.68 | 5.77 | 5.56 | 27.06M |
| July 21, 2025 | 5.67 | 5.76 | 5.76 | 5.77 | 5.5 | 41.29M |
| July 18, 2025 | 5.77 | 5.67 | 5.67 | 5.82 | 5.61 | 28.46M |
| July 17, 2025 | 5.8 | 5.75 | 5.75 | 5.88 | 5.7 | 34.67M |
| July 16, 2025 | 5.74 | 5.74 | 5.74 | 5.88 | 5.56 | 57.02M |
| July 15, 2025 | 5.93 | 5.68 | 5.68 | 6.16 | 5.58 | 116.09M |
| July 14, 2025 | 6.11 | 5.9 | 5.9 | 7.39 | 5.74 | 270.29M |
| July 11, 2025 | 4.64 | 5.32 | 5.32 | 6.75 | 4.61 | 280.36M |
| July 10, 2025 | 4.38 | 4.61 | 4.61 | 4.66 | 4.37 | 20.19M |
| July 09, 2025 | 4.42 | 4.38 | 4.38 | 4.48 | 4.35 | 10.17M |
| July 08, 2025 | 4.29 | 4.39 | 4.39 | 4.39 | 4.27 | 8.95M |
| July 07, 2025 | 4.26 | 4.3 | 4.3 | 4.3 | 4.22 | 3.7M |
