6.06
-0.195(-3.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.21 | 6.06 | 6.06 | 6.24 | 6.06 | 1.66B |
| September 25, 2025 | 6.2 | 6.26 | 6.26 | 6.33 | 6.18 | 1.73B |
| September 24, 2025 | 6.04 | 6.2 | 6.2 | 6.22 | 6 | 1.57B |
| September 23, 2025 | 6.16 | 6.05 | 6.05 | 6.17 | 5.98 | 1.63B |
| September 22, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.09 | 2.17B |
| September 19, 2025 | 6.16 | 6.18 | 6.18 | 6.26 | 6.11 | 3.04B |
| September 18, 2025 | 6.22 | 6.16 | 6.16 | 6.34 | 6.07 | 2.27B |
| September 17, 2025 | 6 | 6.22 | 6.22 | 6.24 | 6 | 1.33B |
| September 16, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.89 | 973.28M |
| September 15, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.86 | 957.47M |
| September 12, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.87 | 1.28B |
| September 11, 2025 | 5.75 | 5.79 | 5.79 | 5.83 | 5.7 | 1.36B |
| September 10, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.74 | 1.38B |
| September 09, 2025 | 5.69 | 5.72 | 5.72 | 5.76 | 5.67 | 1.35B |
| September 08, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.57 | 919.51M |
| September 05, 2025 | 5.49 | 5.58 | 5.58 | 5.61 | 5.49 | 1.13B |
| September 04, 2025 | 5.62 | 5.49 | 5.49 | 5.62 | 5.46 | 1.7B |
| September 03, 2025 | 5.68 | 5.58 | 5.58 | 5.7 | 5.56 | 1.93B |
| September 02, 2025 | 5.69 | 5.63 | 5.63 | 5.7 | 5.59 | 1.76B |
| September 01, 2025 | 5.69 | 5.69 | 5.69 | 5.72 | 5.65 | 2.77B |
| August 29, 2025 | 5.58 | 5.58 | 5.58 | 5.64 | 5.53 | 3.19B |
| August 28, 2025 | 5.53 | 5.55 | 5.55 | 5.58 | 5.47 | 2.17B |
| August 27, 2025 | 5.73 | 5.6 | 5.6 | 5.76 | 5.58 | 1.94B |
| August 26, 2025 | 5.68 | 5.68 | 5.68 | 5.76 | 5.66 | 1.75B |
| August 25, 2025 | 5.63 | 5.71 | 5.71 | 5.75 | 5.63 | 1.54B |
| August 22, 2025 | 5.45 | 5.54 | 5.54 | 5.55 | 5.43 | 1.26B |
| August 21, 2025 | 5.44 | 5.4 | 5.4 | 5.44 | 5.37 | 1.02B |
| August 20, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.37 | 1.7B |
| August 19, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.43 | 1.07B |
| August 18, 2025 | 5.46 | 5.48 | 5.48 | 5.58 | 5.46 | 1.83B |
| August 15, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.4 | 1.43B |
| August 14, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.47 | 950.07M |
| August 13, 2025 | 5.4 | 5.53 | 5.53 | 5.53 | 5.39 | 810.45M |
| August 12, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.31 | 977.54M |
| August 11, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.33 | 866.67M |
| August 08, 2025 | 5.41 | 5.36 | 5.36 | 5.42 | 5.35 | 724.58M |
| August 07, 2025 | 5.45 | 5.45 | 5.45 | 5.48 | 5.39 | 1.04B |
| August 06, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 966.39M |
| August 05, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.38 | 866.86M |
| August 04, 2025 | 5.28 | 5.37 | 5.37 | 5.4 | 5.26 | 1.66B |
| August 01, 2025 | 5.35 | 5.3 | 5.3 | 5.4 | 5.3 | 1.94B |
| July 31, 2025 | 5.36 | 5.36 | 5.36 | 5.43 | 5.33 | 2.13B |
| July 30, 2025 | 5.46 | 5.4 | 5.4 | 5.5 | 5.38 | 2.02B |
| July 29, 2025 | 5.53 | 5.54 | 5.54 | 5.55 | 5.45 | 1.55B |
| July 28, 2025 | 5.58 | 5.57 | 5.57 | 5.61 | 5.54 | 1.19B |
| July 25, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.55 | 1.06B |
| July 24, 2025 | 5.63 | 5.64 | 5.64 | 5.7 | 5.63 | 1.55B |
| July 23, 2025 | 5.57 | 5.64 | 5.64 | 5.66 | 5.53 | 1.5B |
| July 22, 2025 | 5.5 | 5.5 | 5.5 | 5.52 | 5.46 | 922.99M |
| July 21, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.44 | 1.04B |
| July 18, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.38 | 834.95M |
| July 17, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.31 | 940.76M |
| July 16, 2025 | 5.37 | 5.33 | 5.33 | 5.44 | 5.32 | 1.62B |
| July 15, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.18 | 1.61B |
| July 14, 2025 | 5.15 | 5.19 | 5.19 | 5.21 | 5.14 | 1.07B |
| July 11, 2025 | 5.12 | 5.15 | 5.15 | 5.24 | 5.12 | 1.6B |
| July 10, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.11 | 684.98M |
| July 09, 2025 | 5.22 | 5.15 | 5.15 | 5.22 | 5.13 | 716.38M |
| July 08, 2025 | 5.17 | 5.24 | 5.24 | 5.24 | 5.15 | 1.2B |
| July 07, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.07 | 1.5B |