6.82
-0.01(-0.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.73 | 359,000 |
| September 25, 2025 | 7 | 6.83 | 6.83 | 7 | 6.65 | 365,000 |
| September 24, 2025 | 7.04 | 7.02 | 7.02 | 7.04 | 6.93 | 118,000 |
| September 23, 2025 | 7.04 | 7.04 | 7.04 | 7.08 | 6.87 | 313,697 |
| September 22, 2025 | 6.96 | 6.91 | 6.91 | 6.99 | 6.87 | 318,000 |
| September 19, 2025 | 6.8 | 7.02 | 7.02 | 7.04 | 6.77 | 1.1M |
| September 18, 2025 | 6.74 | 6.7 | 6.7 | 6.78 | 6.57 | 418,000 |
| September 17, 2025 | 6.8 | 6.74 | 6.74 | 6.81 | 6.7 | 356,000 |
| September 16, 2025 | 6.85 | 6.72 | 6.72 | 6.88 | 6.63 | 333,242 |
| September 15, 2025 | 6.85 | 6.84 | 6.84 | 6.85 | 6.79 | 387,861 |
| September 12, 2025 | 6.68 | 6.85 | 6.85 | 6.9 | 6.57 | 1.22M |
| September 11, 2025 | 6.39 | 6.61 | 6.61 | 6.64 | 6.31 | 752,858 |
| September 10, 2025 | 6.55 | 6.35 | 6.35 | 6.55 | 6.35 | 455,000 |
| September 09, 2025 | 6.46 | 6.52 | 6.52 | 6.52 | 6.38 | 287,000 |
| September 08, 2025 | 6.54 | 6.46 | 6.46 | 6.54 | 6.31 | 861,099 |
| September 05, 2025 | 6.27 | 6.35 | 6.35 | 6.35 | 6.27 | 320,079 |
| September 04, 2025 | 6.39 | 6.27 | 6.27 | 6.43 | 6.26 | 774,000 |
| September 03, 2025 | 6.44 | 6.43 | 6.43 | 6.52 | 6.4 | 370,000 |
| September 02, 2025 | 6.75 | 6.48 | 6.48 | 6.75 | 6.47 | 841,000 |
| September 01, 2025 | 6.59 | 6.66 | 6.66 | 6.68 | 6.59 | 403,000 |
| August 29, 2025 | 6.47 | 6.57 | 6.57 | 6.57 | 6.42 | 541,000 |
| August 28, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.38 | 392,000 |
| August 27, 2025 | 6.58 | 6.37 | 6.37 | 6.58 | 6.37 | 416,000 |
| August 26, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.42 | 847,256 |
| August 25, 2025 | 6.69 | 6.53 | 6.53 | 6.69 | 6.5 | 768,000 |
| August 22, 2025 | 6.63 | 6.68 | 6.68 | 6.75 | 6.62 | 461,000 |
| August 21, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.61 | 1.64M |
| August 20, 2025 | 6.92 | 6.84 | 6.84 | 6.96 | 6.76 | 991,000 |
| August 19, 2025 | 7.08 | 7.01 | 7.01 | 7.08 | 6.9 | 617,000 |
| August 18, 2025 | 7 | 7.01 | 7.01 | 7.1 | 6.96 | 378,000 |
| August 15, 2025 | 7.29 | 7 | 7 | 7.29 | 7 | 1.09M |
| August 14, 2025 | 7.09 | 7.35 | 7.35 | 7.35 | 6.97 | 1.32M |
| August 13, 2025 | 7.1 | 6.95 | 6.95 | 7.12 | 6.85 | 1.26M |
| August 12, 2025 | 7 | 7.12 | 7 | 7.15 | 6.99 | 1.64M |
| August 11, 2025 | 6.92 | 7 | 6.88 | 7.03 | 6.92 | 483,400 |
| August 08, 2025 | 6.94 | 6.87 | 6.75 | 6.94 | 6.79 | 1.12M |
| August 07, 2025 | 6.98 | 6.99 | 6.87 | 7 | 6.88 | 492,071 |
| August 06, 2025 | 6.99 | 6.85 | 6.73 | 7.02 | 6.83 | 728,000 |
| August 05, 2025 | 6.8 | 6.94 | 6.82 | 7 | 6.8 | 577,000 |
| August 04, 2025 | 6.92 | 6.79 | 6.67 | 7 | 6.72 | 1.8M |
| August 01, 2025 | 6.5 | 6.91 | 6.91 | 7.05 | 6.2 | 4.12M |
| July 31, 2025 | 6.44 | 6.66 | 6.66 | 6.8 | 6.4 | 3.61M |
| July 30, 2025 | 6.17 | 6.44 | 6.44 | 6.45 | 6.08 | 1.57M |
| July 29, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.14 | 958,400 |
| July 28, 2025 | 6.25 | 6.21 | 6.21 | 6.25 | 6.13 | 1.28M |
| July 25, 2025 | 6.27 | 6.18 | 6.18 | 6.3 | 6.09 | 525,212 |
| July 24, 2025 | 6.13 | 6.27 | 6.27 | 6.32 | 6.11 | 1.04M |
| July 23, 2025 | 6.05 | 6.14 | 6.14 | 6.2 | 5.99 | 597,000 |
| July 22, 2025 | 6.07 | 6.03 | 6.03 | 6.07 | 5.99 | 363,000 |
| July 21, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.01 | 182,000 |
| July 18, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 5.99 | 604,300 |
| July 17, 2025 | 6.17 | 6.05 | 6.05 | 6.17 | 6.05 | 252,000 |
| July 16, 2025 | 6.2 | 6.14 | 6.14 | 6.23 | 6.12 | 246,124 |
| July 15, 2025 | 6.09 | 6.15 | 6.15 | 6.18 | 6.06 | 210,599 |
| July 14, 2025 | 6.15 | 6.06 | 6.06 | 6.15 | 6.03 | 230,000 |
| July 11, 2025 | 6.17 | 6.15 | 6.15 | 6.18 | 6.11 | 181,000 |
| July 10, 2025 | 6.22 | 6.11 | 6.11 | 6.34 | 5.9 | 813,500 |
| July 09, 2025 | 6.02 | 6.21 | 6.21 | 6.25 | 6.02 | 413,000 |
| July 08, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.9 | 317,082 |
| July 07, 2025 | 6 | 6.06 | 6.06 | 6.07 | 5.91 | 359,000 |