6.83
+0.28(+4.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.63 | 6.83 | 6.83 | 6.9 | 6.51 | 5.93M |
| September 05, 2025 | 6.61 | 6.55 | 6.55 | 6.72 | 6.44 | 3.62M |
| September 04, 2025 | 6.79 | 6.67 | 6.67 | 6.81 | 6.58 | 5.12M |
| September 03, 2025 | 6.76 | 6.63 | 6.63 | 6.8 | 6.5 | 2.61M |
| September 02, 2025 | 6.75 | 6.78 | 6.78 | 6.89 | 6.68 | 9.05M |
| September 01, 2025 | 6.77 | 6.9 | 6.9 | 6.95 | 6.72 | 3.37M |
| August 29, 2025 | 6.88 | 6.89 | 6.89 | 6.98 | 6.72 | 2.73M |
| August 28, 2025 | 7 | 6.81 | 6.81 | 7.04 | 6.71 | 6.96M |
| August 27, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.03 | 5.18M |
| August 26, 2025 | 6.95 | 7.21 | 7.21 | 7.26 | 6.89 | 12.23M |
| August 25, 2025 | 7 | 6.9 | 6.9 | 7.09 | 6.69 | 7.79M |
| August 22, 2025 | 6.88 | 6.9 | 6.9 | 6.98 | 6.69 | 11.72M |
| August 21, 2025 | 6.3 | 6.85 | 6.85 | 6.93 | 6.25 | 25.6M |
| August 20, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 5.92 | 3.98M |
| August 19, 2025 | 6.15 | 6.09 | 6.09 | 6.2 | 6.03 | 2.21M |
| 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 |