6.17
-0.15(-2.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.4 | 6.17 | 6.17 | 6.4 | 6.13 | 820,000 |
| November 06, 2025 | 6.5 | 6.32 | 6.32 | 6.72 | 6.3 | 1.87M |
| November 05, 2025 | 6.78 | 6.46 | 6.46 | 6.96 | 6.42 | 3.21M |
| November 04, 2025 | 6.58 | 6.77 | 6.77 | 8.33 | 6.57 | 13.58M |
| November 03, 2025 | 6.5 | 6.66 | 6.66 | 7.16 | 6.5 | 2.03M |
| October 31, 2025 | 6.52 | 6.48 | 6.48 | 6.76 | 6.46 | 770,000 |
| October 30, 2025 | 6.55 | 6.68 | 6.68 | 6.7 | 6.5 | 784,000 |
| October 28, 2025 | 6.46 | 6.57 | 6.57 | 6.61 | 6.34 | 762,000 |
| October 27, 2025 | 6.08 | 6.38 | 6.38 | 6.46 | 6.07 | 780,000 |
| October 24, 2025 | 6.34 | 6.39 | 6.39 | 6.74 | 6.34 | 792,000 |
| October 23, 2025 | 6.55 | 6.5 | 6.5 | 6.55 | 6.3 | 778,000 |
| October 22, 2025 | 6.44 | 6.49 | 6.49 | 6.54 | 6.34 | 772,000 |
| October 21, 2025 | 6.32 | 6.46 | 6.46 | 6.55 | 6.22 | 872,000 |
| October 20, 2025 | 6.03 | 6.23 | 6.23 | 6.23 | 6.03 | 756,000 |
| October 17, 2025 | 6.22 | 6.06 | 6.06 | 6.47 | 6.02 | 1.08M |
| October 16, 2025 | 6.27 | 6.27 | 6.27 | 6.33 | 6.23 | 752,000 |
| October 15, 2025 | 6.05 | 6.25 | 6.25 | 6.25 | 6.02 | 792,000 |
| October 14, 2025 | 6.23 | 6.12 | 6.12 | 6.3 | 6.12 | 772,000 |
| October 13, 2025 | 6.16 | 6.21 | 6.21 | 6.29 | 6.08 | 848,000 |
| October 10, 2025 | 6.33 | 6.37 | 6.37 | 6.51 | 6.31 | 758,000 |
| October 09, 2025 | 6.4 | 6.45 | 6.45 | 6.61 | 6.3 | 766,000 |
| October 08, 2025 | 6.4 | 6.7 | 6.7 | 6.78 | 6.4 | 768,000 |
| October 06, 2025 | 6.45 | 6.51 | 6.51 | 6.69 | 6.45 | 752,000 |
| October 03, 2025 | 6.55 | 6.58 | 6.58 | 6.63 | 6.3 | 790,000 |
| October 02, 2025 | 6.34 | 6.49 | 6.49 | 6.5 | 6.16 | 770,885 |
| September 30, 2025 | 6.34 | 6.3 | 6.3 | 6.34 | 6.17 | 788,000 |
| September 29, 2025 | 6.13 | 6.31 | 6.31 | 6.33 | 6.09 | 770,000 |
| 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 |