6.08
+0.05(+0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6 | 6.08 | 6.08 | 6.12 | 5.95 | 1.95M |
| August 15, 2025 | 6.09 | 6.03 | 6.03 | 6.2 | 5.93 | 3.51M |
| August 14, 2025 | 6.1 | 6.11 | 6.11 | 6.2 | 6.1 | 1.97M |
| August 13, 2025 | 6 | 6.07 | 6.07 | 6.16 | 5.98 | 4.55M |
| August 12, 2025 | 5.99 | 6 | 6 | 6.18 | 5.94 | 7.7M |
| August 11, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.92 | 3.65M |
| August 08, 2025 | 6 | 5.93 | 5.93 | 6.14 | 5.91 | 7.55M |
| August 07, 2025 | 5.92 | 6 | 6 | 6.12 | 5.89 | 5.24M |
| August 06, 2025 | 5.87 | 5.92 | 5.92 | 5.93 | 5.81 | 2.08M |
| August 05, 2025 | 5.73 | 5.89 | 5.89 | 5.93 | 5.7 | 3.03M |
| August 04, 2025 | 5.56 | 5.75 | 5.75 | 5.76 | 5.5 | 2.54M |
| August 01, 2025 | 5.65 | 5.66 | 5.66 | 5.7 | 5.56 | 4.55M |
| July 31, 2025 | 5.73 | 5.66 | 5.66 | 5.77 | 5.64 | 10.21M |
| July 30, 2025 | 5.73 | 5.68 | 5.68 | 5.85 | 5.62 | 4.09M |
| July 29, 2025 | 5.66 | 5.78 | 5.78 | 5.81 | 5.64 | 2.26M |
| July 28, 2025 | 5.71 | 5.72 | 5.72 | 5.77 | 5.63 | 1.84M |
| July 25, 2025 | 5.76 | 5.73 | 5.73 | 5.82 | 5.69 | 3.61M |
| July 24, 2025 | 5.69 | 5.77 | 5.77 | 5.79 | 5.55 | 4.85M |
| July 23, 2025 | 5.5 | 5.7 | 5.7 | 5.8 | 5.45 | 7.22M |
| July 22, 2025 | 5.41 | 5.5 | 5.5 | 5.5 | 5.34 | 3.29M |
| July 21, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.28 | 4.16M |
| July 18, 2025 | 5.38 | 5.38 | 5.38 | 5.4 | 5.33 | 1.97M |
| July 17, 2025 | 5.35 | 5.39 | 5.39 | 5.43 | 5.34 | 1.41M |
| July 16, 2025 | 5.46 | 5.37 | 5.37 | 5.48 | 5.32 | 6.02M |
| July 15, 2025 | 5.34 | 5.52 | 5.52 | 5.55 | 5.31 | 4.56M |
| July 14, 2025 | 5.47 | 5.4 | 5.4 | 5.48 | 5.16 | 14.94M |
| July 11, 2025 | 5.41 | 5.47 | 5.47 | 5.59 | 5.41 | 6.68M |
| July 10, 2025 | 5.4 | 5.45 | 5.45 | 5.55 | 5.31 | 8.61M |
| July 09, 2025 | 5.24 | 5.4 | 5.4 | 5.41 | 5.09 | 14.12M |
| July 08, 2025 | 5.04 | 5.23 | 5.23 | 5.32 | 4.97 | 11.4M |
| July 07, 2025 | 4.96 | 4.95 | 4.95 | 5.08 | 4.88 | 7.09M |
| July 04, 2025 | 4.98 | 4.89 | 4.89 | 5.09 | 4.86 | 8.74M |
| July 03, 2025 | 4.7 | 4.91 | 4.91 | 5.1 | 4.65 | 31.81M |
| July 02, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.55 | 7.39M |
| June 30, 2025 | 4.45 | 4.67 | 4.67 | 4.72 | 4.45 | 5.09M |
| June 27, 2025 | 4.42 | 4.45 | 4.45 | 4.5 | 4.4 | 3.44M |
| June 26, 2025 | 4.54 | 4.37 | 4.37 | 4.54 | 4.36 | 4.79M |
| June 25, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.48 | 5.22M |
| June 24, 2025 | 4.42 | 4.5 | 4.5 | 4.55 | 4.42 | 4.7M |
| June 23, 2025 | 4.56 | 4.42 | 4.42 | 4.58 | 4.33 | 6.72M |
| June 20, 2025 | 4.54 | 4.59 | 4.59 | 4.69 | 4.53 | 2.42M |
| June 19, 2025 | 4.66 | 4.56 | 4.56 | 4.7 | 4.52 | 1.92M |
| June 18, 2025 | 4.81 | 4.7 | 4.7 | 4.81 | 4.67 | 2.03M |
| June 17, 2025 | 5.07 | 5.02 | 4.78 | 5.17 | 4.96 | 3.41M |
| June 16, 2025 | 4.99 | 5.07 | 4.82 | 5.07 | 4.98 | 1.84M |
| June 13, 2025 | 5.11 | 5.02 | 4.78 | 5.18 | 4.93 | 3.54M |
| June 12, 2025 | 5.13 | 5.13 | 4.88 | 5.15 | 5.04 | 1.76M |
| June 11, 2025 | 5.14 | 5.14 | 4.89 | 5.15 | 4.97 | 3.34M |
| June 10, 2025 | 5.15 | 5.04 | 4.79 | 5.15 | 4.92 | 2.6M |
| June 09, 2025 | 5.06 | 4.99 | 4.75 | 5.08 | 4.95 | 2.66M |
| June 06, 2025 | 4.98 | 4.99 | 4.75 | 5.12 | 4.95 | 3.19M |
| June 05, 2025 | 4.98 | 5 | 4.76 | 5.03 | 4.88 | 2.21M |
| June 04, 2025 | 4.93 | 5.01 | 4.77 | 5.02 | 4.93 | 2.32M |
| June 03, 2025 | 4.85 | 4.95 | 4.71 | 4.98 | 4.79 | 2.76M |
| June 02, 2025 | 5.05 | 4.81 | 4.58 | 5.05 | 4.71 | 6.73M |
| May 30, 2025 | 5.17 | 4.98 | 4.74 | 5.17 | 4.97 | 16.5M |
| May 29, 2025 | 5.15 | 5.22 | 4.97 | 5.35 | 5.12 | 9.48M |
| May 28, 2025 | 5.01 | 5.02 | 4.78 | 5.13 | 5.01 | 2.69M |
| May 27, 2025 | 4.79 | 5.03 | 4.78 | 5.07 | 4.78 | 11.51M |
| May 26, 2025 | 4.8 | 4.8 | 4.57 | 4.94 | 4.76 | 3.68M |