6.92
-0.07(-1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.85 | 6.99 | 6.99 | 7.05 | 6.85 | 278,087 |
| January 12, 2026 | 6.92 | 6.85 | 6.85 | 6.98 | 6.85 | 124,190 |
| January 09, 2026 | 6.92 | 6.92 | 6.92 | 7 | 6.91 | 75,000 |
| January 08, 2026 | 6.9 | 6.98 | 6.98 | 6.99 | 6.87 | 194,289 |
| January 07, 2026 | 6.82 | 6.92 | 6.92 | 7 | 6.82 | 224,000 |
| January 06, 2026 | 6.77 | 6.9 | 6.9 | 6.98 | 6.75 | 454,000 |
| January 05, 2026 | 6.82 | 6.77 | 6.77 | 6.84 | 6.75 | 346,000 |
| January 02, 2026 | 7 | 6.92 | 6.92 | 7.1 | 6.89 | 162,000 |
| December 31, 2025 | 6.7 | 7.35 | 7.35 | 7.35 | 6.66 | 1.09M |
| December 30, 2025 | 6.68 | 6.64 | 6.64 | 6.77 | 6.64 | 146,000 |
| December 29, 2025 | 6.7 | 6.71 | 6.71 | 6.77 | 6.7 | 29,000 |
| December 24, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.73 | 218,266 |
| December 23, 2025 | 6.73 | 6.81 | 6.81 | 6.87 | 6.73 | 79,000 |
| December 22, 2025 | 6.8 | 6.79 | 6.79 | 6.92 | 6.74 | 226,000 |
| December 19, 2025 | 6.71 | 6.8 | 6.8 | 6.9 | 6.67 | 551,000 |
| December 18, 2025 | 6.64 | 6.84 | 6.84 | 7.3 | 6.56 | 2.18M |
| December 17, 2025 | 6.62 | 6.64 | 6.64 | 6.69 | 6.62 | 380,870 |
| December 16, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.66 | 473,000 |
| December 15, 2025 | 6.77 | 6.75 | 6.75 | 6.83 | 6.73 | 243,000 |
| December 12, 2025 | 6.77 | 6.86 | 6.86 | 6.87 | 6.75 | 216,000 |
| December 11, 2025 | 6.85 | 6.84 | 6.84 | 6.85 | 6.8 | 334,000 |
| December 10, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.75 | 282,000 |
| December 09, 2025 | 6.89 | 6.86 | 6.86 | 6.94 | 6.84 | 405,000 |
| December 08, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 278,000 |
| December 05, 2025 | 6.84 | 6.95 | 6.95 | 6.95 | 6.84 | 436,304 |
| December 04, 2025 | 6.75 | 6.89 | 6.89 | 6.89 | 6.5 | 1.06M |
| December 03, 2025 | 6.82 | 6.82 | 6.82 | 6.88 | 6.77 | 260,000 |
| December 02, 2025 | 6.79 | 6.89 | 6.89 | 6.9 | 6.73 | 717,000 |
| December 01, 2025 | 6.65 | 6.79 | 6.79 | 6.82 | 6.62 | 805,000 |
| November 28, 2025 | 6.71 | 6.71 | 6.71 | 6.79 | 6.7 | 612,000 |
| November 27, 2025 | 6.55 | 6.77 | 6.77 | 6.8 | 6.55 | 1.48M |
| November 26, 2025 | 6.38 | 6.6 | 6.6 | 6.6 | 6.3 | 1.08M |
| November 25, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.33 | 1.41M |
| November 24, 2025 | 6.51 | 6.6 | 6.6 | 6.62 | 6.42 | 1.34M |
| November 21, 2025 | 6.38 | 6.53 | 6.53 | 6.75 | 6.22 | 5.19M |
| November 20, 2025 | 6.2 | 6.38 | 6.38 | 6.8 | 6.15 | 5.95M |
| November 19, 2025 | 6.38 | 6.19 | 6.19 | 6.47 | 6.1 | 4.71M |
| November 18, 2025 | 6.33 | 6.25 | 6.25 | 7.17 | 6.08 | 16.83M |
| November 17, 2025 | 6.74 | 6.33 | 6.33 | 8.19 | 6.16 | 22.6M |
| November 14, 2025 | 6.78 | 6.74 | 6.74 | 6.84 | 6.71 | 524,100 |
| November 13, 2025 | 6.84 | 6.82 | 6.82 | 6.84 | 6.8 | 415,000 |
| November 12, 2025 | 6.84 | 6.84 | 6.84 | 6.86 | 6.75 | 495,000 |
| November 11, 2025 | 6.75 | 6.81 | 6.81 | 6.85 | 6.72 | 616,000 |
| November 10, 2025 | 6.63 | 6.82 | 6.82 | 6.99 | 6.59 | 1.1M |
| November 07, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 600,314 |
| November 06, 2025 | 6.64 | 6.63 | 6.63 | 6.67 | 6.6 | 228,000 |
| November 05, 2025 | 6.7 | 6.68 | 6.68 | 6.7 | 6.57 | 357,568 |
| November 04, 2025 | 6.65 | 6.66 | 6.66 | 6.66 | 6.52 | 606,000 |
| November 03, 2025 | 6.7 | 6.63 | 6.63 | 6.71 | 6.56 | 443,000 |
| October 31, 2025 | 6.65 | 6.71 | 6.71 | 6.71 | 6.49 | 1.02M |
| October 30, 2025 | 6.54 | 6.57 | 6.57 | 6.67 | 6.44 | 1.02M |
| October 28, 2025 | 6.3 | 6.51 | 6.51 | 6.51 | 6.15 | 1.01M |
| October 27, 2025 | 6.17 | 6.32 | 6.32 | 6.32 | 5.95 | 1.76M |
| October 24, 2025 | 6.2 | 6.12 | 6.12 | 6.32 | 5.81 | 3.4M |
| October 23, 2025 | 6.64 | 6.18 | 6.18 | 9.6 | 6.02 | 31.7M |
| October 22, 2025 | 6.91 | 6.67 | 6.67 | 6.92 | 6.67 | 1.04M |
| October 21, 2025 | 6.98 | 6.95 | 6.95 | 6.98 | 6.89 | 76,000 |
| October 20, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.84 | 141,000 |
| October 17, 2025 | 6.83 | 6.89 | 6.89 | 6.89 | 6.8 | 135,000 |
| October 16, 2025 | 6.86 | 6.84 | 6.84 | 6.87 | 6.79 | 142,000 |