6.18
+0.02(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.11 | 9.9M |
| August 15, 2025 | 6.23 | 6.16 | 6.16 | 6.23 | 6.11 | 9.59M |
| August 14, 2025 | 6.31 | 6.2 | 6.2 | 6.36 | 6.17 | 8.32M |
| August 13, 2025 | 6.17 | 6.29 | 6.29 | 6.3 | 6.16 | 8.77M |
| August 12, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.13 | 4.23M |
| August 11, 2025 | 6.2 | 6.16 | 6.16 | 6.2 | 6.1 | 6.01M |
| August 08, 2025 | 6.23 | 6.2 | 6.2 | 6.25 | 6.07 | 8.37M |
| August 07, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.1 | 8.02M |
| August 06, 2025 | 6.24 | 6.15 | 6.15 | 6.24 | 6.12 | 6.54M |
| August 05, 2025 | 6.26 | 6.2 | 6.2 | 6.33 | 6.07 | 18.65M |
| August 04, 2025 | 6.32 | 6.28 | 6.28 | 6.34 | 6.17 | 17.99M |
| August 01, 2025 | 6.43 | 6.35 | 6.35 | 6.49 | 6.32 | 9.77M |
| July 31, 2025 | 6.51 | 6.43 | 6.43 | 6.63 | 6.36 | 13.55M |
| July 30, 2025 | 6.5 | 6.51 | 6.51 | 6.55 | 6.37 | 10.9M |
| July 29, 2025 | 6.57 | 6.52 | 6.52 | 6.57 | 6.36 | 10.09M |
| July 28, 2025 | 6.42 | 6.55 | 6.55 | 6.71 | 6.37 | 19.98M |
| July 25, 2025 | 6.22 | 6.42 | 6.42 | 6.45 | 6.18 | 12.07M |
| July 24, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.14 | 8.68M |
| July 23, 2025 | 6.25 | 6.17 | 6.17 | 6.28 | 6.11 | 11.42M |
| July 22, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.19 | 8.45M |
| July 21, 2025 | 6.25 | 6.32 | 6.32 | 6.36 | 6.23 | 6.42M |
| July 18, 2025 | 6.16 | 6.24 | 6.24 | 6.29 | 6.16 | 6.84M |
| July 17, 2025 | 6.02 | 6.16 | 6.16 | 6.19 | 6.02 | 7.54M |
| July 16, 2025 | 6.04 | 6.03 | 6.03 | 6.06 | 6 | 9.19M |
| July 15, 2025 | 6.09 | 6.08 | 6.08 | 6.15 | 6.01 | 8.61M |
| July 14, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.05 | 7.73M |
| July 11, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.04 | 7.5M |
| July 10, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 5.97 | 12.17M |
| July 09, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6 | 8.66M |
| July 08, 2025 | 6.11 | 6.15 | 6.15 | 6.23 | 6.06 | 14.31M |
| July 07, 2025 | 5.95 | 6.11 | 6.11 | 6.24 | 5.95 | 16.34M |
| July 04, 2025 | 5.8 | 5.98 | 5.98 | 5.99 | 5.75 | 18.01M |
| July 03, 2025 | 5.73 | 5.8 | 5.8 | 5.8 | 5.64 | 10.77M |
| July 02, 2025 | 5.6 | 5.72 | 5.72 | 5.85 | 5.6 | 17.03M |
| June 30, 2025 | 5.53 | 5.6 | 5.6 | 5.66 | 5.52 | 9.09M |
| June 27, 2025 | 5.44 | 5.55 | 5.55 | 5.58 | 5.44 | 9.15M |
| June 26, 2025 | 5.54 | 5.44 | 5.44 | 5.54 | 5.42 | 7.39M |
| June 25, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.45 | 4.89M |
| June 24, 2025 | 5.38 | 5.51 | 5.51 | 5.53 | 5.38 | 6.94M |
| June 23, 2025 | 5.35 | 5.43 | 5.43 | 5.44 | 5.33 | 6.14M |
| June 20, 2025 | 5.24 | 5.38 | 5.38 | 5.51 | 5.23 | 18.3M |
| June 19, 2025 | 5.39 | 5.23 | 5.23 | 5.4 | 5.17 | 7.06M |
| June 18, 2025 | 5.3 | 5.38 | 5.38 | 5.39 | 5.22 | 6.85M |
| June 17, 2025 | 5.36 | 5.3 | 5.3 | 5.39 | 5.25 | 14.64M |
| June 16, 2025 | 5.3 | 5.37 | 5.37 | 5.49 | 5.3 | 15.29M |
| June 13, 2025 | 5.14 | 5.3 | 5.3 | 5.3 | 5.14 | 11.88M |
| June 12, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.1 | 12.72M |
| June 11, 2025 | 5.45 | 5.45 | 5.1 | 5.47 | 5.41 | 10.42M |
| June 10, 2025 | 5.46 | 5.43 | 5.08 | 5.5 | 5.4 | 6.57M |
| June 09, 2025 | 5.4 | 5.45 | 5.1 | 5.47 | 5.39 | 6.97M |
| June 06, 2025 | 5.4 | 5.4 | 5.05 | 5.41 | 5.34 | 4.24M |
| June 05, 2025 | 5.43 | 5.4 | 5.05 | 5.44 | 5.36 | 6.6M |
| June 04, 2025 | 5.41 | 5.43 | 5.43 | 5.47 | 5.39 | 6.88M |
| June 03, 2025 | 5.31 | 5.4 | 5.4 | 5.41 | 5.28 | 4.92M |
| June 02, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.13 | 2.97M |
| May 30, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.33 | 2.2M |
| May 29, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.31 | 3.05M |
| May 28, 2025 | 5.35 | 5.35 | 5.35 | 5.41 | 5.32 | 2.65M |
| May 27, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.29 | 2.77M |
| May 26, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.27 | 2.6M |