6.37
+0.065(+1.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.38 | 6.37 | 6.37 | 6.41 | 6.36 | 468,800 |
| January 13, 2026 | 6.28 | 6.3 | 6.3 | 6.31 | 6.26 | 867,400 |
| January 12, 2026 | 6.2 | 6.2 | 6.2 | 6.24 | 6.18 | 761,800 |
| January 09, 2026 | 6.09 | 6.15 | 6.15 | 6.16 | 6.09 | 1.16M |
| January 08, 2026 | 5.94 | 5.92 | 5.92 | 5.95 | 5.92 | 107,600 |
| January 07, 2026 | 5.88 | 5.93 | 5.93 | 6.04 | 5.88 | 762,200 |
| January 06, 2026 | 6.1 | 6.09 | 6.09 | 6.11 | 6.09 | 644,800 |
| January 05, 2026 | 6.07 | 5.97 | 5.97 | 6.07 | 5.96 | 626,400 |
| January 02, 2026 | 6.05 | 6.07 | 6.07 | 6.08 | 6.04 | 70,200 |
| December 31, 2025 | 6.08 | 6.08 | 6.08 | 6.09 | 6.08 | 37,600 |
| December 30, 2025 | 6.02 | 6.09 | 6.09 | 6.1 | 6.02 | 188,800 |
| December 29, 2025 | 6.12 | 6.01 | 6.01 | 6.12 | 5.99 | 721,800 |
| December 24, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.1 | 353,600 |
| December 23, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.07 | 693,800 |
| December 22, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.98 | 414,200 |
| December 19, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.86 | 270,600 |
| December 18, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.88 | 145,800 |
| December 17, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.85 | 417,200 |
| December 16, 2025 | 6 | 5.92 | 5.92 | 6.03 | 5.92 | 531,313 |
| December 15, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.04 | 439,600 |
| December 12, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.07 | 205,800 |
| December 11, 2025 | 6.17 | 6.08 | 6.08 | 6.17 | 6.08 | 433,600 |
| December 10, 2025 | 6.12 | 6.11 | 6.11 | 6.12 | 6.11 | 113,000 |
| December 09, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | 274,800 |
| December 08, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.26 | 79,800 |
| December 05, 2025 | 6.22 | 6.22 | 6.22 | 6.23 | 6.2 | 57,400 |
| December 04, 2025 | 6.17 | 6.19 | 6.19 | 6.19 | 6.17 | 38,400 |
| December 03, 2025 | 6.12 | 6.16 | 6.16 | 6.16 | 6.1 | 1.04M |
| December 02, 2025 | 6.21 | 6.2 | 6.2 | 6.21 | 6.19 | 149,400 |
| December 01, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.2 | 756,800 |
| November 28, 2025 | 6.15 | 6.16 | 6.16 | 6.16 | 6.15 | 64,400 |
| November 27, 2025 | 6.19 | 6.12 | 6.12 | 6.19 | 6.09 | 357,269 |
| November 26, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.05 | 446,800 |
| November 25, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.11 | 126,000 |
| November 24, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.05 | 198,800 |
| November 21, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.05 | 267,400 |
| November 20, 2025 | 6.21 | 6.2 | 6.2 | 6.21 | 6.19 | 397,200 |
| November 19, 2025 | 6.3 | 6.3 | 6.3 | 6.33 | 6.3 | 535,800 |
| November 18, 2025 | 6.4 | 6.22 | 6.22 | 6.4 | 6.2 | 62,875 |
| November 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.2 | 53,400 |
| November 14, 2025 | 6.13 | 6.22 | 6.22 | 6.3 | 6.13 | 362,400 |
| November 13, 2025 | 6.11 | 6.13 | 6.13 | 6.13 | 6.1 | 546,800 |
| November 12, 2025 | 6.36 | 6.36 | 6.36 | 6.37 | 6.36 | 572,000 |
| November 11, 2025 | 6.36 | 6.36 | 6.36 | 6.37 | 6.36 | 572,000 |
| November 10, 2025 | 6.28 | 6.25 | 6.25 | 6.28 | 6.25 | 143,800 |
| November 09, 2025 | 6.28 | 6.29 | 6.29 | 6.3 | 6.27 | 143,800 |
| November 07, 2025 | 6.23 | 6.27 | 6.27 | 6.27 | 6.23 | 18,800 |
| November 06, 2025 | 6.24 | 6.25 | 6.25 | 6.26 | 6.22 | 188,800 |
| November 05, 2025 | 6.26 | 6.3 | 6.3 | 6.31 | 6.26 | 85,600 |
| November 04, 2025 | 6.34 | 6.31 | 6.31 | 6.34 | 6.31 | 258,600 |
| November 03, 2025 | 6.3 | 6.36 | 6.36 | 6.38 | 6.3 | 282,000 |
| October 31, 2025 | 6.26 | 6.27 | 6.27 | 6.27 | 6.24 | 119,400 |
| October 30, 2025 | 6.26 | 6.22 | 6.22 | 6.27 | 6.22 | 208,200 |
| October 28, 2025 | 6.33 | 6.27 | 6.27 | 6.35 | 6.27 | 443,400 |
| October 27, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.35 | 387,000 |
| October 24, 2025 | 6.34 | 6.38 | 6.38 | 6.39 | 6.32 | 1.1M |
| October 23, 2025 | 6.2 | 6.28 | 6.28 | 6.31 | 6.2 | 816,800 |
| October 22, 2025 | 6 | 6.08 | 6.08 | 6.11 | 6 | 402,400 |
| October 21, 2025 | 5.94 | 5.94 | 5.94 | 5.98 | 5.94 | 320,200 |
| October 20, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.94 | 230,600 |