6.55
+0.02(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.58 | 6.55 | 6.55 | 6.6 | 6.5 | 134,000 |
| August 15, 2025 | 6.71 | 6.53 | 6.53 | 7.1 | 6.49 | 1.72M |
| August 14, 2025 | 6.35 | 6.71 | 6.71 | 7.02 | 6.35 | 584,000 |
| August 13, 2025 | 6.51 | 6.36 | 6.36 | 6.51 | 6.35 | 62,000 |
| August 12, 2025 | 6.37 | 6.51 | 6.51 | 6.68 | 6.37 | 103,000 |
| August 11, 2025 | 6.11 | 6.36 | 6.36 | 6.76 | 6.11 | 64,000 |
| August 08, 2025 | 6.43 | 6.13 | 6.13 | 6.44 | 5.95 | 83,000 |
| August 07, 2025 | 5.62 | 6.62 | 6.62 | 6.7 | 5.62 | 531,000 |
| August 06, 2025 | 5.61 | 5.62 | 5.62 | 5.71 | 5.27 | 649,000 |
| August 05, 2025 | 6.11 | 5.8 | 5.8 | 6.11 | 5.34 | 642,000 |
| August 04, 2025 | 6.51 | 5.9 | 5.9 | 6.56 | 5.9 | 135,000 |
| August 01, 2025 | 6.5 | 6.58 | 6.58 | 6.68 | 6.2 | 173,000 |
| July 31, 2025 | 6.69 | 6.69 | 6.69 | 6.84 | 6.52 | 56,000 |
| July 30, 2025 | 6.55 | 6.7 | 6.7 | 6.88 | 6.29 | 243,000 |
| July 29, 2025 | 6.8 | 6.55 | 6.55 | 6.8 | 6.23 | 239,000 |
| July 28, 2025 | 6.71 | 6.6 | 6.6 | 7.05 | 6.6 | 232,000 |
| July 25, 2025 | 7 | 6.9 | 6.9 | 7.28 | 6.88 | 716,000 |
| July 24, 2025 | 7.54 | 7 | 7 | 7.54 | 6.61 | 2.69M |
| July 23, 2025 | 6.56 | 7.32 | 7.32 | 7.7 | 6.4 | 2.75M |
| July 22, 2025 | 5.34 | 6.56 | 6.56 | 6.59 | 5.15 | 2.8M |
| July 21, 2025 | 5.25 | 5.36 | 5.36 | 5.41 | 4.97 | 2.77M |
| July 18, 2025 | 4.8 | 5.04 | 5.04 | 5.49 | 4.8 | 3.79M |
| July 17, 2025 | 4.57 | 4.6 | 4.6 | 5.2 | 4.3 | 1.51M |
| July 16, 2025 | 4.82 | 4.63 | 4.63 | 4.93 | 4.55 | 1.19M |
| July 15, 2025 | 4.45 | 4.82 | 4.82 | 5.2 | 4.1 | 6.71M |
| July 14, 2025 | 3.96 | 4.45 | 4.45 | 5 | 3.46 | 7.97M |
| July 11, 2025 | 3.3 | 3.45 | 3.45 | 3.47 | 3 | 8.02M |
| July 10, 2025 | 3.71 | 3.3 | 3.3 | 3.95 | 3.3 | 2.75M |
| July 09, 2025 | 3.28 | 3.72 | 3.72 | 3.96 | 3.28 | 2.84M |
| July 08, 2025 | 3.02 | 3.19 | 3.19 | 3.4 | 2.85 | 423,000 |
| July 07, 2025 | 2.8 | 2.85 | 2.85 | 3.05 | 2.76 | 193,000 |
| July 04, 2025 | 2.89 | 2.8 | 2.8 | 2.99 | 2.8 | 41,000 |
| July 03, 2025 | 2.95 | 2.8 | 2.8 | 2.95 | 2.8 | 86,000 |
| July 02, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.92 | 5,000 |
| June 30, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 5,000 |
| June 27, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.88 | 28,000 |
| June 26, 2025 | 3.12 | 2.91 | 2.91 | 3.12 | 2.83 | 176,000 |
| June 25, 2025 | 2.72 | 3 | 3 | 3.19 | 2.72 | 224,000 |
| June 24, 2025 | 2.6 | 2.72 | 2.72 | 2.72 | 2.6 | 121,246 |
| June 23, 2025 | 2.7 | 2.62 | 2.62 | 2.7 | 2.62 | 23,000 |
| June 20, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1,000 |
| June 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0 |
| June 18, 2025 | 2.73 | 2.69 | 2.69 | 2.73 | 2.69 | 287,000 |
| June 17, 2025 | 2.74 | 2.73 | 2.73 | 2.76 | 2.71 | 468,000 |
| June 16, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.67 | 47,000 |
| June 13, 2025 | 2.73 | 2.87 | 2.87 | 3 | 2.62 | 141,000 |
| June 12, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.8 | 228,000 |
| June 11, 2025 | 3 | 2.9 | 2.9 | 3 | 2.89 | 50,000 |
| June 10, 2025 | 3 | 2.81 | 2.81 | 3.1 | 2.41 | 592,000 |
| June 09, 2025 | 3.02 | 3.01 | 3.01 | 3.12 | 2.98 | 1.32M |
| June 06, 2025 | 2.69 | 3.02 | 3.02 | 3.2 | 2.69 | 608,000 |
| June 05, 2025 | 2.68 | 2.55 | 2.55 | 2.7 | 2.4 | 181,000 |
| June 04, 2025 | 2.91 | 2.75 | 2.75 | 3 | 2.75 | 268,000 |
| June 03, 2025 | 3.02 | 2.92 | 2.92 | 3.02 | 2.92 | 85,000 |
| June 02, 2025 | 3.14 | 3.06 | 3.02 | 3.26 | 2.94 | 737,000 |
| May 30, 2025 | 3.19 | 3.05 | 3.05 | 3.2 | 2.99 | 805,000 |
| May 29, 2025 | 2.98 | 3.2 | 3.2 | 3.35 | 2.94 | 964,000 |
| May 28, 2025 | 2.55 | 3 | 3 | 3.1 | 2.55 | 1.39M |
| May 27, 2025 | 2.54 | 2.59 | 2.59 | 2.62 | 2.54 | 35,000 |
| May 26, 2025 | 2.2 | 2.55 | 2.55 | 2.56 | 2.19 | 122,000 |