6.89
+0.07(+1.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 6.89 | 6.83 | 6.83 | 6.89 | 6.7 | 261,000 |
| October 14, 2025 | 6.92 | 6.87 | 6.87 | 6.95 | 6.79 | 202,000 |
| October 13, 2025 | 6.78 | 6.9 | 6.9 | 6.9 | 6.64 | 252,000 |
| October 10, 2025 | 6.8 | 6.82 | 6.82 | 6.9 | 6.77 | 74,000 |
| October 09, 2025 | 6.76 | 6.83 | 6.83 | 6.9 | 6.76 | 80,289 |
| October 08, 2025 | 6.9 | 6.87 | 6.87 | 6.95 | 6.81 | 117,000 |
| October 06, 2025 | 6.95 | 6.92 | 6.92 | 6.95 | 6.89 | 20,000 |
| October 03, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.89 | 106,500 |
| October 02, 2025 | 6.86 | 6.94 | 6.94 | 6.94 | 6.86 | 99,000 |
| September 30, 2025 | 6.88 | 6.94 | 6.94 | 6.94 | 6.87 | 226,000 |
| September 29, 2025 | 6.8 | 6.98 | 6.98 | 6.98 | 6.8 | 100,000 |
| September 26, 2025 | 6.74 | 6.84 | 6.84 | 6.88 | 6.57 | 431,000 |
| September 25, 2025 | 6.9 | 6.77 | 6.77 | 6.9 | 6.7 | 236,000 |
| September 24, 2025 | 6.98 | 6.9 | 6.9 | 6.98 | 6.9 | 55,000 |
| September 23, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.86 | 137,000 |
| September 22, 2025 | 6.81 | 6.9 | 6.9 | 6.95 | 6.81 | 138,000 |
| September 19, 2025 | 6.94 | 6.89 | 6.89 | 6.94 | 6.83 | 213,000 |
| September 18, 2025 | 6.92 | 6.99 | 6.99 | 6.99 | 6.9 | 201,000 |
| September 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 63,000 |
| September 16, 2025 | 6.93 | 6.89 | 6.89 | 6.94 | 6.89 | 147,000 |
| September 15, 2025 | 6.94 | 6.96 | 6.96 | 6.98 | 6.94 | 24,000 |
| September 12, 2025 | 6.94 | 6.98 | 6.98 | 6.98 | 6.94 | 68,500 |
| September 11, 2025 | 6.92 | 6.98 | 6.98 | 6.98 | 6.92 | 46,000 |
| September 10, 2025 | 7 | 6.98 | 6.98 | 7 | 6.97 | 159,000 |
| September 09, 2025 | 7 | 7 | 7 | 7 | 6.95 | 139,000 |