6.05
+0.07(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.87 | 5.98 | 5.98 | 6.03 | 5.86 | 50.52M |
| September 04, 2025 | 5.9 | 5.94 | 5.94 | 5.99 | 5.84 | 20.35M |
| September 03, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.86 | 25.33M |
| September 02, 2025 | 5.73 | 6.06 | 6.06 | 6.09 | 5.73 | 26.19M |
| September 01, 2025 | 5.78 | 5.79 | 5.79 | 5.85 | 5.72 | 13.68M |
| August 29, 2025 | 5.72 | 5.76 | 5.76 | 5.94 | 5.72 | 17.85M |
| August 28, 2025 | 5.71 | 5.76 | 5.76 | 5.78 | 5.62 | 16.64M |
| August 27, 2025 | 5.9 | 5.7 | 5.7 | 5.91 | 5.69 | 25.45M |
| August 26, 2025 | 5.89 | 5.9 | 5.9 | 5.97 | 5.83 | 31.56M |
| August 25, 2025 | 6.04 | 5.87 | 5.87 | 6.09 | 5.81 | 68.05M |
| August 22, 2025 | 6.19 | 6.06 | 6.06 | 6.3 | 6.04 | 15.82M |
| August 21, 2025 | 6.23 | 6.16 | 6.16 | 6.29 | 6.15 | 8.92M |
| August 20, 2025 | 6.12 | 6.26 | 6.26 | 6.3 | 6.07 | 8.92M |
| August 19, 2025 | 6.15 | 6.17 | 6.17 | 6.22 | 6.09 | 10.42M |
| August 18, 2025 | 6.18 | 6.19 | 6.19 | 6.19 | 6.08 | 16.23M |
| August 15, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 6.05 | 20.55M |
| August 14, 2025 | 6.32 | 6.14 | 6.14 | 6.33 | 6.11 | 18.24M |
| August 13, 2025 | 6.37 | 6.28 | 6.28 | 6.43 | 6.22 | 15.34M |
| August 12, 2025 | 6.38 | 6.41 | 6.41 | 6.41 | 6.32 | 12.82M |
| August 11, 2025 | 6.49 | 6.38 | 6.38 | 6.49 | 6.34 | 12.99M |
| August 08, 2025 | 6.43 | 6.47 | 6.47 | 6.54 | 6.43 | 5.52M |
| August 07, 2025 | 6.44 | 6.49 | 6.49 | 6.51 | 6.42 | 9.47M |
| August 06, 2025 | 6.43 | 6.48 | 6.48 | 6.52 | 6.39 | 15.33M |
| August 05, 2025 | 6.34 | 6.41 | 6.41 | 6.48 | 6.34 | 12.8M |
| August 04, 2025 | 6.14 | 6.38 | 6.38 | 6.4 | 6.04 | 25.56M |
| August 01, 2025 | 6.24 | 6.12 | 6.12 | 6.24 | 6 | 21.21M |
| July 31, 2025 | 6.39 | 6.23 | 6.23 | 6.39 | 6.12 | 37.58M |
| July 30, 2025 | 6.38 | 6.35 | 6.35 | 6.48 | 6.29 | 17.95M |
| July 29, 2025 | 6.59 | 6.34 | 6.34 | 6.59 | 6.34 | 26.44M |
| July 28, 2025 | 6.44 | 6.57 | 6.57 | 6.66 | 6.43 | 9.79M |
| July 25, 2025 | 6.69 | 6.43 | 6.43 | 6.7 | 6.43 | 28.06M |
| July 24, 2025 | 6.66 | 6.69 | 6.69 | 6.7 | 6.6 | 13.17M |
| July 23, 2025 | 6.72 | 6.66 | 6.66 | 6.75 | 6.58 | 13.31M |
| July 22, 2025 | 6.88 | 6.68 | 6.68 | 6.88 | 6.63 | 18.7M |
| July 21, 2025 | 6.94 | 6.84 | 6.84 | 6.94 | 6.79 | 13.31M |
| July 18, 2025 | 6.85 | 6.95 | 6.95 | 6.95 | 6.81 | 6.44M |
| July 17, 2025 | 6.94 | 6.9 | 6.9 | 6.95 | 6.85 | 10.2M |
| July 16, 2025 | 6.9 | 6.94 | 6.94 | 7 | 6.9 | 7.92M |
| July 15, 2025 | 7.08 | 6.99 | 6.99 | 7.12 | 6.93 | 7.91M |
| July 14, 2025 | 6.92 | 7.08 | 7.08 | 7.11 | 6.92 | 5.51M |
| July 11, 2025 | 7.07 | 7 | 7 | 7.14 | 6.92 | 12.96M |
| July 10, 2025 | 6.95 | 7.08 | 7.08 | 7.08 | 6.92 | 11.23M |
| July 09, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.81 | 10.35M |
| July 08, 2025 | 6.88 | 6.87 | 6.87 | 6.91 | 6.82 | 14.53M |
| July 07, 2025 | 6.85 | 6.88 | 6.88 | 6.89 | 6.72 | 11.64M |
| July 04, 2025 | 6.69 | 6.85 | 6.85 | 6.86 | 6.63 | 14.51M |
| July 03, 2025 | 6.7 | 6.69 | 6.69 | 6.79 | 6.61 | 9.9M |
| July 02, 2025 | 6.77 | 6.72 | 6.72 | 6.9 | 6.64 | 17.62M |
| June 30, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.57 | 14.2M |
| June 27, 2025 | 7.02 | 6.8 | 6.8 | 7.04 | 6.66 | 19.7M |
| June 26, 2025 | 6.84 | 7.02 | 7.02 | 7.03 | 6.8 | 14.83M |
| June 25, 2025 | 6.85 | 6.82 | 6.82 | 6.87 | 6.73 | 18.57M |
| June 24, 2025 | 6.76 | 6.84 | 6.84 | 6.86 | 6.7 | 15.85M |
| June 23, 2025 | 6.59 | 6.78 | 6.78 | 6.79 | 6.59 | 10.27M |
| June 20, 2025 | 6.48 | 6.61 | 6.61 | 6.69 | 6.43 | 19.74M |
| June 19, 2025 | 6.52 | 6.48 | 6.48 | 6.59 | 6.45 | 9.3M |
| June 18, 2025 | 6.6 | 6.59 | 6.59 | 6.63 | 6.48 | 20.21M |
| June 17, 2025 | 6.61 | 6.58 | 6.58 | 6.61 | 6.49 | 13.23M |
| June 16, 2025 | 6.63 | 6.54 | 6.54 | 6.66 | 6.47 | 30.51M |
| June 13, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.61 | 16.72M |