6.16
-0.185(-2.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.31 | 6.16 | 6.16 | 6.34 | 6.15 | 36.92M |
| September 25, 2025 | 6.3 | 6.35 | 6.35 | 6.43 | 6.28 | 30.36M |
| September 24, 2025 | 6.13 | 6.31 | 6.31 | 6.32 | 6.09 | 36.42M |
| September 23, 2025 | 6.24 | 6.15 | 6.15 | 6.26 | 6.08 | 42.72M |
| September 22, 2025 | 6.27 | 6.24 | 6.24 | 6.27 | 6.19 | 30.05M |
| September 19, 2025 | 6.26 | 6.27 | 6.27 | 6.35 | 6.21 | 42.54M |
| September 18, 2025 | 6.32 | 6.25 | 6.25 | 6.45 | 6.16 | 79.76M |
| September 17, 2025 | 6.1 | 6.32 | 6.32 | 6.34 | 6.1 | 41.5M |
| September 16, 2025 | 6.06 | 6.06 | 6.06 | 6.1 | 5.99 | 23.23M |
| September 15, 2025 | 5.97 | 6.04 | 6.04 | 6.07 | 5.96 | 31.39M |
| September 12, 2025 | 6 | 5.97 | 5.97 | 6.03 | 5.96 | 36.75M |
| September 11, 2025 | 5.85 | 5.88 | 5.88 | 5.92 | 5.79 | 28.61M |
| September 10, 2025 | 5.83 | 5.89 | 5.89 | 5.94 | 5.83 | 34.51M |
| September 09, 2025 | 5.75 | 5.8 | 5.8 | 5.85 | 5.75 | 33.96M |
| September 08, 2025 | 5.68 | 5.73 | 5.73 | 5.75 | 5.65 | 27.37M |
| September 05, 2025 | 5.58 | 5.67 | 5.67 | 5.7 | 5.58 | 30.44M |
| September 04, 2025 | 5.7 | 5.57 | 5.57 | 5.71 | 5.54 | 31.22M |
| September 03, 2025 | 5.76 | 5.67 | 5.67 | 5.79 | 5.65 | 27.5M |
| September 02, 2025 | 5.78 | 5.72 | 5.72 | 5.79 | 5.68 | 32.34M |
| September 01, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.74 | 32.53M |
| August 29, 2025 | 5.67 | 5.66 | 5.66 | 5.72 | 5.62 | 32.56M |
| August 28, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.55 | 35.72M |
| August 27, 2025 | 5.81 | 5.68 | 5.68 | 5.85 | 5.66 | 51.04M |
| August 26, 2025 | 5.78 | 5.76 | 5.76 | 5.84 | 5.75 | 56.89M |
| August 25, 2025 | 5.71 | 5.8 | 5.8 | 5.84 | 5.71 | 74.01M |
| August 22, 2025 | 5.5 | 5.63 | 5.63 | 5.64 | 5.5 | 34.23M |
| August 21, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.46 | 16.61M |
| August 20, 2025 | 5.53 | 5.53 | 5.53 | 5.55 | 5.46 | 27.43M |
| August 19, 2025 | 5.59 | 5.53 | 5.53 | 5.59 | 5.51 | 21.91M |
| August 18, 2025 | 5.57 | 5.57 | 5.57 | 5.66 | 5.56 | 31.54M |
| August 15, 2025 | 5.5 | 5.53 | 5.53 | 5.54 | 5.49 | 28.42M |
| August 14, 2025 | 5.66 | 5.58 | 5.58 | 5.66 | 5.55 | 34.12M |
| August 13, 2025 | 5.48 | 5.62 | 5.62 | 5.62 | 5.48 | 34.6M |
| August 12, 2025 | 5.43 | 5.43 | 5.43 | 5.45 | 5.39 | 19.12M |
| August 11, 2025 | 5.48 | 5.44 | 5.44 | 5.48 | 5.41 | 14.27M |
| August 08, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.44 | 17.73M |
| August 07, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.47 | 14.35M |
| August 06, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.47 | 19.68M |
| August 05, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.46 | 17.55M |
| August 04, 2025 | 5.38 | 5.46 | 5.46 | 5.48 | 5.35 | 20.31M |
| August 01, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.39 | 23.68M |
| July 31, 2025 | 5.47 | 5.44 | 5.44 | 5.51 | 5.41 | 27.33M |
| July 30, 2025 | 5.53 | 5.51 | 5.51 | 5.59 | 5.46 | 35.91M |
| July 29, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.54 | 24.22M |
| July 28, 2025 | 5.68 | 5.65 | 5.65 | 5.69 | 5.62 | 21.32M |
| July 25, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.63 | 25.35M |
| July 24, 2025 | 5.74 | 5.74 | 5.74 | 5.79 | 5.71 | 41.76M |
| July 23, 2025 | 5.61 | 5.72 | 5.72 | 5.75 | 5.61 | 33.61M |
| July 22, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.54 | 20.77M |
| July 21, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.52 | 21.88M |
| July 18, 2025 | 5.47 | 5.53 | 5.53 | 5.54 | 5.46 | 18.37M |
| July 17, 2025 | 5.41 | 5.43 | 5.43 | 5.46 | 5.39 | 16.97M |
| July 16, 2025 | 5.44 | 5.41 | 5.41 | 5.52 | 5.4 | 40.02M |
| July 15, 2025 | 5.29 | 5.41 | 5.41 | 5.43 | 5.26 | 29.96M |
| July 14, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.22 | 15.69M |
| July 11, 2025 | 5.2 | 5.25 | 5.25 | 5.32 | 5.2 | 32.15M |
| July 10, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.19 | 9.51M |
| July 09, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.21 | 15.44M |
| July 08, 2025 | 5.23 | 5.32 | 5.32 | 5.32 | 5.23 | 15.13M |
| July 07, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.15 | 10.33M |