6.14
+0.02(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.12 | 6.14 | 6.14 | 6.15 | 6.12 | 3.45M |
| September 11, 2025 | 6.04 | 6.12 | 6.12 | 6.12 | 6.02 | 4.15M |
| September 10, 2025 | 6 | 6.04 | 6.04 | 6.05 | 6 | 3.21M |
| September 09, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.99 | 3.38M |
| September 08, 2025 | 6.01 | 6 | 6 | 6.02 | 5.99 | 1.74M |
| September 05, 2025 | 5.99 | 6 | 6 | 6.02 | 5.97 | 1.63M |
| September 04, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.96 | 2.06M |
| September 03, 2025 | 6.02 | 6 | 6 | 6.03 | 6 | 1.47M |
| September 02, 2025 | 6.01 | 6.01 | 6.01 | 6.02 | 6 | 1.74M |
| September 01, 2025 | 6 | 6.03 | 6.03 | 6.04 | 5.99 | 2.36M |
| August 29, 2025 | 5.98 | 6 | 6 | 6.07 | 5.98 | 2.38M |
| August 28, 2025 | 5.96 | 5.98 | 5.98 | 6.01 | 5.96 | 2.99M |
| August 27, 2025 | 6.03 | 5.94 | 5.94 | 6.06 | 5.91 | 6.51M |
| August 26, 2025 | 6.12 | 5.98 | 5.98 | 6.18 | 5.97 | 9.26M |
| August 25, 2025 | 6.26 | 6.24 | 6.08 | 6.28 | 6.24 | 6.83M |
| August 22, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.2 | 3.21M |
| August 21, 2025 | 6.19 | 6.2 | 6.2 | 6.21 | 6.18 | 4.86M |
| August 20, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.19 | 3.87M |
| August 19, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.19 | 3.99M |
| August 18, 2025 | 6.19 | 6.2 | 6.2 | 6.24 | 6.19 | 3.25M |
| August 15, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.18 | 5.99M |
| August 14, 2025 | 6.25 | 6.24 | 6.24 | 6.25 | 6.18 | 3.82M |
| August 13, 2025 | 6.15 | 6.23 | 6.23 | 6.24 | 6.15 | 4.01M |
| August 12, 2025 | 6.16 | 6.15 | 6.15 | 6.19 | 6.14 | 2.99M |
| August 11, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.13 | 1.79M |
| August 08, 2025 | 6.16 | 6.13 | 6.13 | 6.16 | 6.12 | 2.54M |
| August 07, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 6.12 | 2.02M |
| August 06, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.11 | 3.18M |
| August 05, 2025 | 6.16 | 6.15 | 6.15 | 6.18 | 6.12 | 2.5M |
| August 04, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.09 | 2.76M |
| August 01, 2025 | 6.15 | 6.1 | 6.1 | 6.15 | 6.09 | 2.89M |
| July 31, 2025 | 6.14 | 6.12 | 6.12 | 6.15 | 6.1 | 4.53M |
| July 30, 2025 | 6.17 | 6.16 | 6.16 | 6.18 | 6.14 | 3.12M |
| July 29, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.15 | 2.52M |
| July 28, 2025 | 6.09 | 6.18 | 6.18 | 6.19 | 6.09 | 4.04M |
| July 25, 2025 | 6.07 | 6.09 | 6.09 | 6.12 | 6.05 | 3.52M |
| July 24, 2025 | 6.1 | 6.07 | 6.07 | 6.1 | 6.05 | 4.08M |
| July 23, 2025 | 6.04 | 6.1 | 6.1 | 6.1 | 6.04 | 4.59M |
| July 22, 2025 | 6.05 | 6.04 | 6.04 | 6.08 | 6.02 | 3.12M |
| July 21, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6.05 | 4M |
| July 18, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 6.06 | 3.61M |
| July 17, 2025 | 6.07 | 6.1 | 6.1 | 6.11 | 6.06 | 3.62M |
| July 16, 2025 | 6.04 | 6.06 | 6.06 | 6.08 | 6.04 | 3.08M |
| July 15, 2025 | 6.02 | 6.04 | 6.04 | 6.09 | 6.01 | 5.38M |
| July 14, 2025 | 6.02 | 6 | 6 | 6.05 | 6 | 6.46M |
| July 11, 2025 | 5.97 | 6.02 | 6.02 | 6.05 | 5.97 | 5.99M |
| July 10, 2025 | 5.92 | 5.97 | 5.97 | 6 | 5.92 | 4.26M |
| July 09, 2025 | 5.89 | 5.92 | 5.92 | 5.93 | 5.89 | 3.69M |
| July 08, 2025 | 5.86 | 5.9 | 5.9 | 5.9 | 5.86 | 4M |
| July 07, 2025 | 5.83 | 5.86 | 5.86 | 5.9 | 5.83 | 4.02M |
| July 04, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.79 | 2.93M |
| July 03, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.76 | 2.58M |
| July 02, 2025 | 5.73 | 5.8 | 5.8 | 5.8 | 5.72 | 3.65M |
| June 30, 2025 | 5.74 | 5.73 | 5.73 | 5.74 | 5.7 | 3.61M |
| June 27, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.71 | 1.82M |
| June 26, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 2.27M |
| June 25, 2025 | 5.72 | 5.76 | 5.76 | 5.77 | 5.71 | 3.67M |
| June 24, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.68 | 6.22M |
| June 23, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.67 | 3.82M |
| June 20, 2025 | 5.74 | 5.7 | 5.7 | 5.74 | 5.7 | 6.21M |