6.83
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.85 | 6.83 | 6.83 | 6.94 | 6.7 | 9.44M |
| September 25, 2025 | 6.8 | 6.83 | 6.83 | 6.87 | 6.74 | 10.71M |
| September 24, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.69 | 6.29M |
| September 23, 2025 | 6.68 | 6.76 | 6.76 | 6.78 | 6.66 | 7.55M |
| September 22, 2025 | 6.92 | 6.68 | 6.68 | 6.96 | 6.63 | 15.3M |
| September 19, 2025 | 6.98 | 6.92 | 6.92 | 7.02 | 6.82 | 51.14M |
| September 18, 2025 | 7.05 | 7 | 7 | 7.1 | 6.97 | 7.55M |
| September 17, 2025 | 7.01 | 7.05 | 7.05 | 7.08 | 6.98 | 4.22M |
| September 16, 2025 | 7.02 | 7.01 | 7.01 | 7.02 | 6.9 | 5.77M |
| September 15, 2025 | 6.98 | 7 | 7 | 7.02 | 6.88 | 6.23M |
| September 12, 2025 | 7.28 | 6.98 | 6.98 | 7.3 | 6.9 | 12.68M |
| September 11, 2025 | 7.15 | 7.24 | 7.24 | 7.27 | 7.1 | 8.39M |
| September 10, 2025 | 7.02 | 7.15 | 7.15 | 7.17 | 6.98 | 5.95M |
| September 09, 2025 | 7.13 | 6.98 | 6.98 | 7.15 | 6.89 | 20.01M |
| September 08, 2025 | 7.38 | 7.3 | 7.05 | 7.39 | 7.22 | 7.94M |
| September 05, 2025 | 7.17 | 7.34 | 7.34 | 7.39 | 7.13 | 23.58M |
| September 04, 2025 | 7.41 | 7.16 | 7.16 | 7.49 | 7.11 | 19.45M |
| September 03, 2025 | 7.55 | 7.46 | 7.46 | 7.58 | 7.38 | 9.23M |
| September 02, 2025 | 7.58 | 7.54 | 7.54 | 7.58 | 7.41 | 8.57M |
| September 01, 2025 | 7.45 | 7.52 | 7.52 | 7.57 | 7.44 | 4.49M |
| August 29, 2025 | 7.5 | 7.45 | 7.45 | 7.6 | 7.45 | 4.48M |
| August 28, 2025 | 7.7 | 7.49 | 7.49 | 7.7 | 7.39 | 5.32M |
| August 27, 2025 | 7.7 | 7.52 | 7.52 | 7.7 | 7.49 | 9.19M |
| August 26, 2025 | 7.75 | 7.55 | 7.55 | 7.75 | 7.55 | 14.99M |
| August 25, 2025 | 7.55 | 7.68 | 7.68 | 7.71 | 7.54 | 9.65M |
| August 22, 2025 | 7.52 | 7.51 | 7.51 | 7.57 | 7.46 | 3.34M |
| August 21, 2025 | 7.6 | 7.54 | 7.54 | 7.68 | 7.5 | 6.86M |
| August 20, 2025 | 7.58 | 7.62 | 7.62 | 7.66 | 7.48 | 4.27M |
| August 19, 2025 | 7.7 | 7.59 | 7.59 | 7.78 | 7.55 | 5.98M |
| August 18, 2025 | 7.57 | 7.7 | 7.7 | 7.74 | 7.5 | 11.36M |
| August 15, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.44 | 9.09M |
| August 14, 2025 | 7.53 | 7.64 | 7.64 | 7.66 | 7.52 | 10.13M |
| August 13, 2025 | 7.37 | 7.53 | 7.53 | 7.58 | 7.35 | 16.69M |
| August 12, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.27 | 9.47M |
| August 11, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.29 | 8.76M |
| August 08, 2025 | 7.69 | 7.4 | 7.4 | 7.69 | 7.34 | 16.03M |
| August 07, 2025 | 7.73 | 7.69 | 7.69 | 7.77 | 7.59 | 7.63M |
| August 06, 2025 | 7.99 | 7.73 | 7.73 | 7.99 | 7.66 | 11.38M |
| August 05, 2025 | 7.85 | 7.92 | 7.92 | 8.04 | 7.8 | 12.75M |
| August 04, 2025 | 7.86 | 7.79 | 7.79 | 7.9 | 7.56 | 12.9M |
| August 01, 2025 | 8 | 7.96 | 7.96 | 8.01 | 7.84 | 7.77M |
| July 31, 2025 | 8.03 | 8 | 8 | 8.14 | 7.96 | 12.79M |
| July 30, 2025 | 8.25 | 8.08 | 8.08 | 8.34 | 8.03 | 16.85M |
| July 29, 2025 | 8.36 | 8.3 | 8.3 | 8.36 | 8.22 | 6.52M |
| July 28, 2025 | 8.3 | 8.35 | 8.35 | 8.43 | 8.26 | 9.03M |
| July 25, 2025 | 8.33 | 8.3 | 8.3 | 8.47 | 8.24 | 13.04M |
| July 24, 2025 | 8.26 | 8.35 | 8.35 | 8.39 | 8.16 | 7.84M |
| July 23, 2025 | 8.14 | 8.24 | 8.24 | 8.27 | 8.11 | 10.47M |
| July 22, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.98 | 6.85M |
| July 21, 2025 | 7.99 | 8.09 | 8.09 | 8.11 | 7.93 | 6.76M |
| July 18, 2025 | 8.03 | 8 | 8 | 8.04 | 7.84 | 8.55M |
| July 17, 2025 | 7.9 | 8.03 | 8.03 | 8.03 | 7.9 | 6.09M |
| July 16, 2025 | 7.9 | 7.9 | 7.9 | 7.96 | 7.75 | 7.12M |
| July 15, 2025 | 8.03 | 7.9 | 7.9 | 8.03 | 7.87 | 8.12M |
| July 14, 2025 | 7.89 | 7.93 | 7.93 | 8.03 | 7.85 | 6.93M |
| July 11, 2025 | 7.87 | 7.85 | 7.85 | 7.99 | 7.77 | 7.82M |
| July 10, 2025 | 7.7 | 7.87 | 7.87 | 7.9 | 7.7 | 7.25M |
| July 09, 2025 | 7.58 | 7.82 | 7.82 | 7.85 | 7.58 | 11.82M |
| July 08, 2025 | 7.55 | 7.58 | 7.58 | 7.63 | 7.47 | 8.38M |
| July 07, 2025 | 7.38 | 7.53 | 7.53 | 7.6 | 7.27 | 15.47M |