6.70
+0.52(+8.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5.87 | 5.9 | 5.9 | 5.99 | 5.83 | 6.94M |
| June 11, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.76 | 2.55M |
| June 10, 2025 | 5.7 | 5.83 | 5.83 | 5.85 | 5.7 | 6.28M |
| June 09, 2025 | 5.81 | 5.73 | 5.73 | 5.84 | 5.69 | 3.44M |
| June 06, 2025 | 5.63 | 5.81 | 5.81 | 5.88 | 5.63 | 4.35M |
| June 05, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.64 | 1.56M |
| June 04, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.58 | 1.73M |
| June 03, 2025 | 5.6 | 5.67 | 5.67 | 5.68 | 5.55 | 2.49M |
| June 02, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.43 | 1.56M |
| May 30, 2025 | 5.59 | 5.57 | 5.57 | 5.6 | 5.56 | 3.87M |
| May 29, 2025 | 5.55 | 5.62 | 5.62 | 5.62 | 5.52 | 1.69M |
| May 28, 2025 | 5.54 | 5.54 | 5.54 | 5.56 | 5.47 | 3.22M |
| May 27, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.52 | 1.36M |
| May 26, 2025 | 5.53 | 5.56 | 5.56 | 5.6 | 5.52 | 2.57M |