6.84
-0.07(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.95 | 6.84 | 6.84 | 7.06 | 6.84 | 29.33M |
| September 04, 2025 | 6.95 | 6.91 | 6.91 | 6.96 | 6.87 | 9.98M |
| September 03, 2025 | 6.7 | 6.93 | 6.93 | 6.99 | 6.7 | 11.18M |
| September 02, 2025 | 6.72 | 6.7 | 6.7 | 6.85 | 6.64 | 3.55M |
| September 01, 2025 | 6.94 | 6.93 | 6.75 | 6.96 | 6.79 | 4.55M |
| August 29, 2025 | 6.94 | 6.96 | 6.78 | 7.05 | 6.9 | 5.35M |
| August 28, 2025 | 7 | 6.98 | 6.8 | 7.06 | 6.9 | 4.64M |
| August 27, 2025 | 6.9 | 7.05 | 6.87 | 7.1 | 6.9 | 8.48M |
| August 26, 2025 | 7.04 | 7.06 | 6.88 | 7.08 | 6.94 | 8.47M |
| August 25, 2025 | 7.06 | 7.06 | 6.88 | 7.19 | 7.04 | 8.76M |
| August 22, 2025 | 7.02 | 7.06 | 6.88 | 7.1 | 6.98 | 10.91M |
| August 21, 2025 | 6.95 | 7.2 | 7.02 | 7.3 | 6.84 | 22.57M |
| August 20, 2025 | 6.8 | 6.96 | 6.96 | 6.98 | 6.69 | 7.97M |
| August 19, 2025 | 6.7 | 6.79 | 6.79 | 6.89 | 6.7 | 6.19M |
| August 18, 2025 | 6.28 | 6.7 | 6.7 | 6.88 | 6.28 | 21.06M |
| August 15, 2025 | 6.19 | 6.18 | 6.18 | 6.27 | 6.1 | 3.7M |
| August 14, 2025 | 6.18 | 6.24 | 6.24 | 6.35 | 6.18 | 5.26M |
| August 13, 2025 | 6.28 | 6.2 | 6.2 | 6.28 | 6.15 | 6.33M |
| August 12, 2025 | 6.26 | 6.23 | 6.23 | 6.31 | 6.21 | 2.04M |
| August 11, 2025 | 6.37 | 6.24 | 6.24 | 6.37 | 6.15 | 3.12M |
| August 08, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.23 | 2.36M |
| August 07, 2025 | 6.2 | 6.31 | 6.31 | 6.32 | 6.19 | 4.7M |
| August 06, 2025 | 6.25 | 6.22 | 6.22 | 6.25 | 6.11 | 2.82M |
| August 05, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.04 | 2.12M |
| August 04, 2025 | 6 | 6.1 | 6.1 | 6.15 | 5.99 | 2.95M |
| August 01, 2025 | 6.04 | 6.04 | 6.04 | 6.19 | 5.98 | 4.78M |
| July 31, 2025 | 6.23 | 6.1 | 6.1 | 6.26 | 6.08 | 3.55M |
| July 30, 2025 | 6.34 | 6.3 | 6.3 | 6.49 | 6.27 | 7.24M |
| July 29, 2025 | 6.22 | 6.27 | 6.27 | 6.32 | 6.14 | 4.33M |
| July 28, 2025 | 6.2 | 6.26 | 6.26 | 6.35 | 6.14 | 6.11M |
| July 25, 2025 | 6.27 | 6.23 | 6.23 | 6.3 | 6.16 | 3.05M |
| July 24, 2025 | 6.25 | 6.26 | 6.26 | 6.31 | 6.18 | 4.3M |
| July 23, 2025 | 6.23 | 6.25 | 6.25 | 6.35 | 6.23 | 2.71M |
| July 22, 2025 | 6.26 | 6.23 | 6.23 | 6.29 | 6.14 | 3.4M |
| July 21, 2025 | 6.04 | 6.24 | 6.24 | 6.27 | 6.03 | 7.25M |
| July 18, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.93 | 3.18M |
| July 17, 2025 | 6.12 | 5.95 | 5.95 | 6.12 | 5.95 | 1.92M |
| July 16, 2025 | 5.97 | 6.09 | 6.09 | 6.13 | 5.93 | 3.34M |
| July 15, 2025 | 6.12 | 6 | 6 | 6.13 | 5.98 | 3.34M |
| July 14, 2025 | 6.06 | 6.1 | 6.1 | 6.18 | 6.05 | 2.35M |
| July 11, 2025 | 5.96 | 6.03 | 6.03 | 6.04 | 5.94 | 1.48M |
| July 10, 2025 | 5.97 | 5.95 | 5.95 | 5.97 | 5.92 | 906,000 |
| July 09, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.92 | 1.55M |
| July 08, 2025 | 5.98 | 5.95 | 5.95 | 6.03 | 5.94 | 1.16M |
| July 07, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.91 | 7.05M |
| July 04, 2025 | 6.08 | 6.03 | 6.03 | 6.11 | 6 | 1.53M |
| July 03, 2025 | 6.08 | 6.04 | 6.04 | 6.14 | 6.01 | 1.41M |
| July 02, 2025 | 5.98 | 6.08 | 6.08 | 6.09 | 5.95 | 1.91M |
| June 30, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 2.32M |
| June 27, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 5.94 | 2.38M |
| June 26, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.97 | 2.17M |
| June 25, 2025 | 5.96 | 6.03 | 6.03 | 6.09 | 5.93 | 3.33M |
| June 24, 2025 | 6.1 | 5.96 | 5.96 | 6.25 | 5.92 | 5.24M |
| June 23, 2025 | 6.2 | 6.26 | 6.26 | 6.29 | 6.1 | 4.92M |
| June 20, 2025 | 6.13 | 6.18 | 6.18 | 6.32 | 6.13 | 5.22M |
| June 19, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 6.01 | 5.24M |
| June 18, 2025 | 6.2 | 6.19 | 6.19 | 6.28 | 6.1 | 4.75M |
| June 17, 2025 | 6.1 | 6.18 | 6.18 | 6.21 | 6.02 | 4.25M |
| June 16, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 5.97 | 5.66M |
| June 13, 2025 | 5.99 | 6.08 | 6.08 | 6.2 | 5.92 | 8.21M |