6.40
-0.05(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.41 | 6.4 | 6.4 | 6.45 | 6.4 | 201,800 |
| August 15, 2025 | 6.5 | 6.45 | 6.45 | 6.52 | 6.45 | 240,402 |
| August 14, 2025 | 6.45 | 6.43 | 6.43 | 6.45 | 6.43 | 211,200 |
| August 13, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.45 | 554,200 |
| August 12, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.52 | 243,673 |
| August 11, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.45 | 259,200 |
| August 08, 2025 | 6.53 | 6.51 | 6.51 | 6.53 | 6.47 | 269,200 |
| August 07, 2025 | 6.65 | 6.59 | 6.59 | 6.65 | 6.58 | 918,600 |
| August 06, 2025 | 6.68 | 6.69 | 6.69 | 6.7 | 6.65 | 357,800 |
| August 05, 2025 | 6.79 | 6.72 | 6.72 | 6.79 | 6.69 | 741,000 |
| August 04, 2025 | 6.89 | 6.82 | 6.82 | 6.89 | 6.79 | 645,600 |
| August 01, 2025 | 6.99 | 7.01 | 7.01 | 7.04 | 6.99 | 708,400 |
| July 31, 2025 | 7 | 7.11 | 7.11 | 7.11 | 7 | 1.02M |
| July 30, 2025 | 7 | 7.09 | 7.09 | 7.09 | 7 | 800,200 |
| July 29, 2025 | 6.81 | 6.81 | 6.81 | 6.82 | 6.79 | 117,000 |
| July 28, 2025 | 6.67 | 6.67 | 6.67 | 6.7 | 6.66 | 100,000 |
| July 25, 2025 | 6.76 | 6.75 | 6.75 | 6.78 | 6.75 | 201,000 |
| July 24, 2025 | 6.65 | 6.71 | 6.71 | 6.75 | 6.65 | 333,600 |
| July 23, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.65 | 265,000 |
| July 22, 2025 | 6.68 | 6.65 | 6.65 | 6.69 | 6.65 | 49,200 |
| July 21, 2025 | 6.72 | 6.72 | 6.72 | 6.75 | 6.71 | 402,400 |
| July 18, 2025 | 6.67 | 6.73 | 6.73 | 6.78 | 6.67 | 479,600 |
| July 17, 2025 | 6.65 | 6.63 | 6.63 | 6.65 | 6.61 | 69,600 |
| July 16, 2025 | 6.67 | 6.65 | 6.65 | 6.67 | 6.63 | 416,800 |
| July 15, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.64 | 172,400 |
| July 14, 2025 | 6.78 | 6.86 | 6.86 | 6.86 | 6.78 | 210,400 |
| July 11, 2025 | 6.72 | 6.64 | 6.64 | 6.72 | 6.62 | 548,000 |
| July 10, 2025 | 6.77 | 6.77 | 6.77 | 6.8 | 6.76 | 283,000 |
| July 09, 2025 | 6.75 | 6.8 | 6.8 | 6.8 | 6.75 | 684,800 |
| July 08, 2025 | 6.66 | 6.69 | 6.69 | 6.71 | 6.66 | 466,400 |
| July 07, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.52 | 337,600 |
| July 04, 2025 | 6.64 | 6.63 | 6.63 | 6.66 | 6.61 | 110,800 |
| July 03, 2025 | 6.62 | 6.62 | 6.62 | 6.64 | 6.61 | 292,200 |
| July 02, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.47 | 442,800 |
| June 30, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.42 | 168,000 |
| June 27, 2025 | 6.45 | 6.53 | 6.53 | 6.54 | 6.45 | 416,400 |
| June 26, 2025 | 6.49 | 6.46 | 6.46 | 6.52 | 6.45 | 627,200 |
| June 25, 2025 | 6.57 | 6.55 | 6.55 | 6.57 | 6.48 | 283,800 |
| June 24, 2025 | 6.75 | 6.61 | 6.61 | 6.75 | 6.48 | 2.38M |
| June 23, 2025 | 7.5 | 7.31 | 7.31 | 7.5 | 7.3 | 3.44M |
| June 20, 2025 | 7.3 | 7.29 | 7.29 | 7.31 | 7.2 | 1.11M |
| June 19, 2025 | 7.19 | 7.3 | 7.3 | 7.35 | 7.19 | 1.18M |
| June 18, 2025 | 7.2 | 7.19 | 7.19 | 7.27 | 7.17 | 1.18M |
| June 17, 2025 | 7 | 7.05 | 7.05 | 7.11 | 6.93 | 1.24M |
| June 16, 2025 | 7.3 | 7.05 | 7.05 | 7.3 | 7.05 | 1.13M |
| June 13, 2025 | 7 | 6.97 | 6.97 | 7.29 | 6.9 | 2.94M |
| June 12, 2025 | 6.62 | 6.6 | 6.6 | 6.64 | 6.6 | 337,200 |
| June 11, 2025 | 6.36 | 6.41 | 6.41 | 6.41 | 6.36 | 44,000 |
| June 10, 2025 | 6.43 | 6.43 | 6.43 | 6.45 | 6.43 | 253,800 |
| June 09, 2025 | 6.38 | 6.36 | 6.36 | 6.39 | 6.33 | 405,600 |
| June 06, 2025 | 6.25 | 6.23 | 6.23 | 6.25 | 6.23 | 80,600 |
| June 05, 2025 | 6.22 | 6.25 | 6.25 | 6.26 | 6.19 | 795,600 |
| June 04, 2025 | 6.25 | 6.27 | 6.27 | 6.28 | 6.25 | 1.77M |
| June 03, 2025 | 6.21 | 6.22 | 6.22 | 6.22 | 6.18 | 1M |
| June 02, 2025 | 6.12 | 6.15 | 6.15 | 6.15 | 6.12 | 82,800 |
| May 30, 2025 | 6.1 | 6.06 | 6.06 | 6.1 | 6.01 | 938,600 |
| May 29, 2025 | 6.18 | 6.25 | 6.25 | 6.26 | 6.18 | 804,000 |
| May 28, 2025 | 6.07 | 6.1 | 6.1 | 6.1 | 6.07 | 17,800 |
| May 27, 2025 | 6.09 | 6.09 | 6.09 | 6.12 | 6.07 | 682,400 |
| May 26, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 6.1 | 490,400 |