6.15
-0.14(-2.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.3 | 6.15 | 6.16 | 6.3 | 6.1 | 764,000 |
| September 25, 2025 | 6.18 | 6.29 | 6.29 | 6.41 | 6.08 | 880,000 |
| September 24, 2025 | 6.04 | 6.17 | 6.17 | 6.22 | 5.98 | 814,000 |
| September 23, 2025 | 6.15 | 5.96 | 5.96 | 6.21 | 5.9 | 870,000 |
| September 22, 2025 | 5.98 | 6.19 | 6.19 | 6.2 | 5.97 | 802,000 |
| September 19, 2025 | 6.04 | 5.97 | 5.97 | 6.33 | 5.97 | 970,000 |
| September 18, 2025 | 6.34 | 6.05 | 6.05 | 6.44 | 6 | 864,000 |
| September 17, 2025 | 6.6 | 6.35 | 6.35 | 6.78 | 6.35 | 766,000 |
| September 16, 2025 | 6.31 | 6.4 | 6.4 | 6.49 | 6.16 | 796,000 |
| September 15, 2025 | 6.09 | 6.3 | 6.3 | 6.49 | 6.08 | 1.78M |
| September 12, 2025 | 6.06 | 6.04 | 6.04 | 6.14 | 5.85 | 886,000 |
| September 11, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.87 | 780,000 |
| September 10, 2025 | 6.12 | 6.03 | 6.03 | 6.18 | 5.95 | 936,000 |
| September 09, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.74 | 792,000 |
| September 08, 2025 | 5.74 | 5.85 | 5.85 | 5.88 | 5.74 | 766,000 |
| September 05, 2025 | 5.97 | 5.78 | 5.78 | 5.97 | 5.64 | 1.63M |
| September 04, 2025 | 5.86 | 5.6 | 5.6 | 5.92 | 5.53 | 1.6M |
| September 03, 2025 | 6.1 | 5.99 | 5.99 | 6.2 | 5.97 | 764,000 |
| September 02, 2025 | 5.85 | 6.1 | 6.1 | 6.1 | 5.82 | 1.03M |
| September 01, 2025 | 5.87 | 5.85 | 5.85 | 5.96 | 5.73 | 784,000 |
| August 29, 2025 | 5.65 | 5.9 | 5.9 | 5.96 | 5.65 | 770,000 |
| August 28, 2025 | 5.67 | 5.89 | 5.89 | 5.89 | 5.67 | 812,000 |
| August 27, 2025 | 5.96 | 5.75 | 5.75 | 6 | 5.75 | 766,000 |
| August 26, 2025 | 5.81 | 5.96 | 5.96 | 6.04 | 5.81 | 1.18M |
| August 25, 2025 | 5.95 | 5.81 | 5.81 | 5.95 | 5.5 | 972,000 |
| August 22, 2025 | 5.73 | 5.65 | 5.65 | 5.79 | 5.63 | 920,000 |
| August 21, 2025 | 6.04 | 5.72 | 5.72 | 6.43 | 5.64 | 5.02M |
| August 20, 2025 | 5.5 | 5.6 | 5.6 | 5.71 | 5.5 | 972,000 |
| August 19, 2025 | 5.79 | 5.67 | 5.67 | 5.91 | 5.66 | 798,000 |
| August 18, 2025 | 5.82 | 5.79 | 5.79 | 5.95 | 5.79 | 774,000 |
| August 15, 2025 | 5.66 | 5.82 | 5.82 | 5.86 | 5.65 | 772,000 |
| August 14, 2025 | 5.9 | 5.74 | 5.74 | 6.04 | 5.7 | 912,000 |
| August 13, 2025 | 5.75 | 5.88 | 5.88 | 5.93 | 5.63 | 1.78M |
| August 12, 2025 | 5.65 | 5.7 | 5.7 | 5.79 | 5.55 | 1.09M |
| August 11, 2025 | 5.46 | 5.61 | 5.61 | 5.65 | 5.46 | 800,000 |
| August 08, 2025 | 5.7 | 5.5 | 5.5 | 5.7 | 5.45 | 776,000 |
| August 07, 2025 | 5.56 | 5.65 | 5.65 | 5.7 | 5.41 | 1.45M |
| August 06, 2025 | 5.39 | 5.49 | 5.49 | 5.49 | 5.35 | 1M |
| August 05, 2025 | 5.36 | 5.43 | 5.43 | 5.58 | 5.36 | 1.17M |
| August 04, 2025 | 5.35 | 5.47 | 5.47 | 5.59 | 5.3 | 4.83M |
| August 01, 2025 | 5.42 | 5.36 | 5.36 | 5.45 | 5.24 | 1.38M |
| July 31, 2025 | 5.66 | 5.4 | 5.4 | 5.7 | 5.3 | 1.7M |
| July 30, 2025 | 5.53 | 5.67 | 5.67 | 5.79 | 5.44 | 3.37M |
| July 29, 2025 | 5.47 | 5.41 | 5.41 | 5.5 | 5.4 | 800,000 |
| July 28, 2025 | 5.51 | 5.47 | 5.47 | 5.57 | 5.34 | 758,000 |
| July 25, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.45 | 756,000 |
| July 24, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.42 | 798,000 |
| July 23, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.43 | 782,000 |
| July 22, 2025 | 5.61 | 5.47 | 5.47 | 5.66 | 5.42 | 1.07M |
| July 21, 2025 | 5.9 | 5.61 | 5.61 | 5.9 | 5.57 | 1.11M |
| July 18, 2025 | 5.85 | 5.73 | 5.73 | 5.85 | 5.63 | 1.32M |
| July 17, 2025 | 5.74 | 5.65 | 5.65 | 5.81 | 5.63 | 964,624 |
| July 16, 2025 | 5.65 | 5.73 | 5.73 | 5.87 | 5.65 | 1.91M |
| July 15, 2025 | 6.1 | 5.68 | 5.68 | 6.1 | 5.64 | 2.43M |
| July 14, 2025 | 5.7 | 5.97 | 5.97 | 6.02 | 5.58 | 5.41M |
| July 11, 2025 | 5.44 | 5.7 | 5.7 | 6.6 | 5.38 | 13.89M |
| July 10, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.32 | 1.17M |
| July 09, 2025 | 5.38 | 5.39 | 5.39 | 5.45 | 5.34 | 794,000 |
| July 08, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.31 | 826,000 |
| July 07, 2025 | 5.25 | 5.38 | 5.38 | 5.44 | 5.25 | 626,000 |