6.43
+0.07(+1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 26, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 23, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 22, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 21, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 20, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 19, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 16, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0 |
| February 15, 2024 | 6.38 | 6.43 | 6.43 | 6.44 | 6.36 | 53,800 |
| February 14, 2024 | 6.3 | 6.36 | 6.36 | 6.37 | 6.29 | 76,000 |
| February 09, 2024 | 6.23 | 6.3 | 6.3 | 6.3 | 6.23 | 36,800 |
| February 08, 2024 | 6.39 | 6.37 | 6.37 | 6.39 | 6.37 | 3,600 |
| February 07, 2024 | 6.48 | 6.42 | 6.42 | 6.48 | 6.42 | 11,600 |
| February 06, 2024 | 6.28 | 6.42 | 6.42 | 6.43 | 6.28 | 74,000 |
| February 05, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2,200 |
| February 02, 2024 | 6.32 | 6.28 | 6.28 | 6.38 | 6.28 | 28,600 |
| February 01, 2024 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 0 |
| January 31, 2024 | 6.32 | 6.33 | 6.33 | 6.33 | 6.31 | 20,200 |
| January 30, 2024 | 6.35 | 6.37 | 6.37 | 6.37 | 6.35 | 14,200 |
| January 29, 2024 | 6.4 | 6.42 | 6.42 | 6.45 | 6.4 | 19,400 |
| January 26, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 15,000 |
| January 25, 2024 | 6.3 | 6.34 | 6.34 | 6.34 | 6.3 | 4,400 |
| January 24, 2024 | 6.17 | 6.24 | 6.24 | 6.28 | 6.17 | 7,000 |
| January 23, 2024 | 5.96 | 6.09 | 6.09 | 6.09 | 5.96 | 94,800 |
| January 22, 2024 | 6.03 | 5.94 | 5.94 | 6.03 | 5.94 | 1,400 |
| January 19, 2024 | 6.02 | 6.01 | 6.01 | 6.03 | 6 | 3,200 |
| January 18, 2024 | 5.97 | 6.02 | 6.02 | 6.02 | 5.97 | 2,000 |
| January 17, 2024 | 6.01 | 5.97 | 5.97 | 6.02 | 5.97 | 26,200 |
| January 16, 2024 | 6.17 | 6.15 | 6.15 | 6.2 | 6.12 | 86,400 |
| January 15, 2024 | 6.2 | 6.24 | 6.24 | 6.26 | 6.2 | 80,000 |
| January 12, 2024 | 6.24 | 6.21 | 6.21 | 6.24 | 6.21 | 7,000 |
| January 11, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 10,000 |
| January 10, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
| January 09, 2024 | 6.28 | 6.29 | 6.29 | 6.31 | 6.28 | 52,800 |
| January 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5,400 |
| January 05, 2024 | 6.4 | 6.35 | 6.35 | 6.4 | 6.35 | 46,800 |
| January 04, 2024 | 6.35 | 6.36 | 6.36 | 6.37 | 6.35 | 3,200 |
| January 03, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.31 | 6,000 |
| January 02, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
| December 29, 2023 | 6.36 | 6.41 | 6.41 | 6.41 | 6.36 | 4,200 |
| December 28, 2023 | 6.32 | 6.4 | 6.4 | 6.4 | 6.32 | 65,600 |
| December 27, 2023 | 6.22 | 6.32 | 6.32 | 6.32 | 6.22 | 42,000 |
| December 22, 2023 | 6.26 | 6.24 | 6.24 | 6.26 | 6.24 | 1,000 |
| December 21, 2023 | 6.18 | 6.22 | 6.22 | 6.22 | 6.18 | 5,800 |
| December 20, 2023 | 6.17 | 6.2 | 6.2 | 6.22 | 6.17 | 19,200 |
| December 19, 2023 | 6 | 6 | 6 | 6 | 6 | 3,800 |
| December 18, 2023 | 6.2 | 6.21 | 6.21 | 6.22 | 6.2 | 8,400 |
| December 15, 2023 | 6.3 | 6.25 | 6.25 | 6.3 | 6.25 | 65,600 |
| December 14, 2023 | 6.2 | 6.14 | 6.14 | 6.22 | 6.14 | 16,000 |
| December 13, 2023 | 6.14 | 6.13 | 6.13 | 6.14 | 6.13 | 1,200 |
| December 12, 2023 | 6.12 | 6.17 | 6.17 | 6.17 | 6.12 | 41,200 |
| December 11, 2023 | 6.06 | 6.09 | 6.09 | 6.1 | 6.05 | 45,200 |
| December 08, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 200 |
| December 07, 2023 | 6.09 | 6.11 | 6.11 | 6.11 | 6.09 | 21,490 |
| December 06, 2023 | 6.09 | 6.15 | 6.15 | 6.15 | 6.09 | 3,800 |
| December 05, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0 |
| December 04, 2023 | 6.17 | 6.18 | 6.18 | 6.23 | 6.15 | 27,600 |
| December 01, 2023 | 6.21 | 6.17 | 6.17 | 6.22 | 6.17 | 4,400 |
| November 30, 2023 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| November 29, 2023 | 6.26 | 6.2 | 6.2 | 6.26 | 6.2 | 1,600 |
| November 28, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |