6.62
+0.22(+3.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.46 | 6.62 | 6.62 | 6.77 | 6.44 | 317,600 |
| December 03, 2025 | 6.66 | 6.4 | 6.4 | 6.66 | 6.24 | 1.1M |
| December 02, 2025 | 6.84 | 6.33 | 6.33 | 6.84 | 6.24 | 1.83M |
| December 01, 2025 | 7.25 | 6.86 | 6.86 | 7.25 | 6.84 | 572,400 |
| November 28, 2025 | 7.33 | 7.25 | 7.25 | 7.55 | 7.15 | 4.35M |
| November 27, 2025 | 6.76 | 7.22 | 7.22 | 7.4 | 6.71 | 2.13M |
| November 26, 2025 | 6.73 | 6.77 | 6.77 | 6.94 | 6.69 | 903,200 |
| November 25, 2025 | 6.87 | 6.57 | 6.57 | 6.97 | 6.46 | 1.64M |
| November 24, 2025 | 7.31 | 6.87 | 6.87 | 7.31 | 6.72 | 966,400 |
| November 21, 2025 | 7.18 | 6.85 | 6.85 | 7.18 | 6.85 | 683,000 |
| November 20, 2025 | 7.33 | 7.29 | 7.29 | 7.39 | 7.17 | 1.11M |
| November 19, 2025 | 7.29 | 7.12 | 7.12 | 7.29 | 7.01 | 1.75M |
| November 18, 2025 | 7.55 | 7.27 | 7.27 | 7.55 | 7.08 | 2.5M |
| November 17, 2025 | 7.85 | 7.65 | 7.65 | 8.15 | 7.58 | 750,400 |
| November 14, 2025 | 7.63 | 7.91 | 7.91 | 8.17 | 7.55 | 2.78M |
| November 13, 2025 | 7.6 | 7.65 | 7.65 | 7.87 | 7.51 | 3.64M |
| November 12, 2025 | 7.77 | 7.6 | 7.6 | 7.93 | 7.57 | 1.38M |
| November 11, 2025 | 8.01 | 7.73 | 7.73 | 8.15 | 7.55 | 1.52M |
| November 10, 2025 | 7.89 | 8.01 | 8.01 | 8.14 | 7.87 | 1.66M |
| November 07, 2025 | 8.28 | 7.9 | 7.9 | 8.28 | 7.86 | 2.23M |
| November 06, 2025 | 8.65 | 8.27 | 8.27 | 8.65 | 8.2 | 1.64M |
| November 05, 2025 | 8.66 | 8.69 | 8.69 | 8.88 | 8.51 | 1.23M |
| November 04, 2025 | 8.88 | 8.88 | 8.88 | 9.04 | 8.71 | 1.39M |
| November 03, 2025 | 9.17 | 9.05 | 9.05 | 9.17 | 8.66 | 1.23M |
| October 31, 2025 | 8.4 | 9.17 | 9.17 | 9.17 | 8.18 | 2.88M |
| October 30, 2025 | 8.89 | 8.39 | 8.39 | 8.9 | 8.21 | 3.7M |
| October 28, 2025 | 9.17 | 8.84 | 8.84 | 9.2 | 8.7 | 1.33M |
| October 27, 2025 | 9.12 | 9.2 | 9.2 | 9.42 | 9.02 | 934,200 |
| October 24, 2025 | 9.16 | 9.05 | 9.05 | 9.4 | 8.88 | 1.46M |
| October 23, 2025 | 9.9 | 9.06 | 9.06 | 9.94 | 8.78 | 7.3M |
| October 22, 2025 | 10.45 | 10 | 10 | 10.5 | 9.95 | 2.69M |
| October 21, 2025 | 10.62 | 10.41 | 10.41 | 10.77 | 10.35 | 1.83M |
| October 20, 2025 | 10.72 | 10.47 | 10.47 | 10.79 | 10.42 | 1.16M |
| October 17, 2025 | 11.48 | 10.45 | 10.45 | 11.56 | 10.3 | 4.74M |
| October 16, 2025 | 10.98 | 11.48 | 11.48 | 11.9 | 10.86 | 5.32M |
| October 15, 2025 | 11.7 | 10.92 | 10.92 | 11.73 | 10.54 | 8.7M |
| October 14, 2025 | 12.28 | 11.88 | 11.88 | 12.47 | 11.66 | 3.92M |
| October 13, 2025 | 12.12 | 12.11 | 12.11 | 12.52 | 11.85 | 5.54M |
| October 10, 2025 | 14.45 | 12.56 | 12.56 | 14.59 | 12.41 | 10.05M |
| October 09, 2025 | 15.71 | 14.63 | 14.63 | 15.78 | 14.13 | 9.93M |
| October 08, 2025 | 14.41 | 16.66 | 16.66 | 16.8 | 14.29 | 4.21M |
| October 06, 2025 | 15.49 | 14.61 | 14.61 | 15.49 | 14.39 | 1.84M |
| October 03, 2025 | 14.31 | 15.49 | 15.49 | 15.49 | 14.3 | 4.15M |
| October 02, 2025 | 13.8 | 14.2 | 14.2 | 14.55 | 13.66 | 2.62M |
| September 30, 2025 | 13.76 | 13.42 | 13.42 | 13.78 | 13.04 | 2.96M |
| September 29, 2025 | 11.59 | 13.15 | 13.15 | 13.56 | 11.33 | 5.43M |
| September 26, 2025 | 11.15 | 11.33 | 11.33 | 11.66 | 10.82 | 1.51M |
| September 25, 2025 | 10.95 | 11.15 | 11.15 | 11.4 | 10.95 | 927,800 |
| September 24, 2025 | 11.72 | 10.94 | 10.94 | 11.77 | 10.88 | 2.7M |
| September 23, 2025 | 12.25 | 11.85 | 11.85 | 12.48 | 11.52 | 1.78M |
| September 22, 2025 | 12.11 | 12.27 | 12.27 | 12.45 | 11.68 | 2.02M |
| September 19, 2025 | 11.61 | 12.11 | 12.11 | 12.11 | 11.43 | 2.43M |
| September 18, 2025 | 11.54 | 11.55 | 11.55 | 11.9 | 11.18 | 2.16M |
| September 17, 2025 | 12.32 | 11.52 | 11.52 | 12.32 | 11.32 | 4.92M |
| September 16, 2025 | 12.2 | 12.3 | 12.3 | 12.52 | 11.8 | 1.68M |
| September 15, 2025 | 12.25 | 12.2 | 12.2 | 12.63 | 11.98 | 2.38M |
| September 12, 2025 | 13.5 | 12.25 | 12.25 | 13.6 | 12.19 | 5.96M |
| September 11, 2025 | 13.05 | 13.19 | 13.19 | 13.88 | 12.83 | 5.41M |
| September 10, 2025 | 13.95 | 14.48 | 14.48 | 14.49 | 12.71 | 11.41M |
| September 09, 2025 | 14.14 | 13.99 | 13.99 | 14.2 | 11.91 | 14.35M |