6.19
-0.16(-2.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.35 | 6.19 | 6.19 | 6.41 | 5.99 | 2.72M |
| January 13, 2026 | 6.61 | 6.35 | 6.35 | 6.73 | 6.27 | 2.71M |
| January 12, 2026 | 6.45 | 6.44 | 6.44 | 6.69 | 6.26 | 2.48M |
| January 09, 2026 | 6.2 | 6.38 | 6.38 | 6.48 | 6 | 2.25M |
| January 08, 2026 | 5.82 | 6.16 | 6.16 | 6.34 | 5.74 | 3.64M |
| January 07, 2026 | 5.9 | 5.87 | 5.87 | 5.95 | 5.68 | 2.42M |
| January 06, 2026 | 5.24 | 5.8 | 5.8 | 5.84 | 5.24 | 4.81M |
| January 05, 2026 | 5.12 | 5.15 | 5.15 | 5.28 | 5.07 | 1.28M |
| January 02, 2026 | 4.68 | 5.06 | 5.06 | 5.16 | 4.68 | 1.46M |
| December 31, 2025 | 4.86 | 4.76 | 4.76 | 4.86 | 4.72 | 314,000 |
| December 30, 2025 | 4.93 | 4.86 | 4.86 | 4.93 | 4.78 | 1.09M |
| December 29, 2025 | 5.16 | 4.91 | 4.91 | 5.21 | 4.89 | 1.32M |
| December 24, 2025 | 5.01 | 5.13 | 5.13 | 5.28 | 5.01 | 1.24M |
| December 23, 2025 | 4.89 | 5.01 | 5.01 | 5.18 | 4.89 | 1.12M |
| December 22, 2025 | 4.83 | 4.86 | 4.86 | 5 | 4.83 | 718,000 |
| December 19, 2025 | 4.72 | 4.83 | 4.83 | 4.85 | 4.72 | 411,000 |
| December 18, 2025 | 4.84 | 4.67 | 4.67 | 4.84 | 4.67 | 384,000 |
| December 17, 2025 | 4.85 | 4.84 | 4.84 | 4.88 | 4.67 | 800,400 |
| December 16, 2025 | 5.13 | 4.8 | 4.8 | 5.13 | 4.74 | 977,000 |
| December 15, 2025 | 5.43 | 5.13 | 5.13 | 5.43 | 5.08 | 861,000 |
| December 12, 2025 | 4.7 | 5.15 | 5.15 | 5.29 | 4.7 | 2.48M |
| December 11, 2025 | 4.89 | 4.7 | 4.7 | 4.9 | 4.62 | 868,000 |
| December 10, 2025 | 4.88 | 4.84 | 4.84 | 4.9 | 4.71 | 627,000 |
| December 09, 2025 | 5.08 | 4.86 | 4.86 | 5.08 | 4.83 | 893,000 |
| December 08, 2025 | 5.25 | 5.08 | 5.08 | 5.3 | 5.05 | 753,000 |
| December 05, 2025 | 5.16 | 5.25 | 5.25 | 5.38 | 5.16 | 1.24M |
| December 04, 2025 | 5.21 | 5.16 | 5.16 | 5.28 | 5.12 | 717,998 |
| December 03, 2025 | 5.05 | 5.21 | 5.21 | 5.3 | 5 | 1.68M |
| December 02, 2025 | 4.95 | 5.05 | 5.05 | 5.05 | 4.87 | 291,000 |
| December 01, 2025 | 5 | 4.97 | 4.97 | 5.12 | 4.94 | 319,000 |
| November 28, 2025 | 4.99 | 5.07 | 5.07 | 5.11 | 4.95 | 263,100 |
| November 27, 2025 | 4.87 | 4.99 | 4.99 | 5.05 | 4.8 | 546,000 |
| November 26, 2025 | 4.87 | 4.86 | 4.86 | 4.95 | 4.8 | 504,000 |
| November 25, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.8 | 533,000 |
| November 24, 2025 | 4.9 | 4.79 | 4.79 | 4.92 | 4.66 | 937,100 |
| November 21, 2025 | 5 | 4.79 | 4.79 | 5.06 | 4.7 | 2.51M |
| November 20, 2025 | 5.28 | 5.08 | 5.08 | 5.33 | 5.02 | 699,000 |
| November 19, 2025 | 5.05 | 5.16 | 5.16 | 5.29 | 4.98 | 925,000 |
| November 18, 2025 | 5.1 | 5.05 | 5.05 | 5.11 | 4.85 | 1.52M |
| November 17, 2025 | 5.22 | 5.11 | 5.11 | 5.28 | 5.07 | 1.29M |
| November 14, 2025 | 5.42 | 5.34 | 5.34 | 5.45 | 5.23 | 1.56M |
| November 13, 2025 | 5.35 | 5.46 | 5.46 | 5.72 | 5.35 | 2.22M |
| November 12, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.28 | 1.55M |
| November 11, 2025 | 5.53 | 5.5 | 5.5 | 5.58 | 5.42 | 650,000 |
| November 10, 2025 | 5.4 | 5.53 | 5.53 | 5.64 | 5.31 | 1.62M |
| November 07, 2025 | 5.6 | 5.4 | 5.4 | 5.6 | 5.35 | 1.36M |
| November 06, 2025 | 5.32 | 5.63 | 5.63 | 5.66 | 5.32 | 1.85M |
| November 05, 2025 | 5.53 | 5.3 | 5.3 | 5.53 | 5.19 | 1.98M |
| November 04, 2025 | 5.85 | 5.53 | 5.53 | 5.85 | 5.36 | 3.14M |
| November 03, 2025 | 6.02 | 5.87 | 5.87 | 6.05 | 5.8 | 2.73M |
| October 31, 2025 | 6.46 | 6.02 | 6.02 | 6.46 | 6.02 | 3.22M |
| October 30, 2025 | 6.39 | 6.46 | 6.46 | 6.75 | 6.39 | 6.96M |
| October 28, 2025 | 6.3 | 6.29 | 6.29 | 6.37 | 6.1 | 2.8M |
| October 27, 2025 | 5.7 | 6.3 | 6.3 | 6.42 | 5.7 | 7.56M |
| October 24, 2025 | 5.8 | 5.7 | 5.7 | 5.94 | 5.6 | 2.52M |
| October 23, 2025 | 5.9 | 5.71 | 5.71 | 5.97 | 5.45 | 2.71M |
| October 22, 2025 | 6 | 5.9 | 5.9 | 6 | 5.73 | 2.52M |
| October 21, 2025 | 5.95 | 6.12 | 6.12 | 6.42 | 5.9 | 3.51M |
| October 20, 2025 | 6.17 | 5.9 | 5.9 | 6.2 | 5.8 | 2.9M |
| October 17, 2025 | 6.96 | 5.99 | 5.99 | 6.96 | 5.9 | 8.16M |