6.54
-0.13(-1.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.66 | 6.54 | 6.54 | 6.76 | 6.41 | 601,260 |
| August 15, 2025 | 6.99 | 6.67 | 6.67 | 7.08 | 6.6 | 941,820 |
| August 14, 2025 | 6.56 | 6.91 | 6.91 | 7.23 | 6.4 | 1.35M |
| August 13, 2025 | 6.59 | 6.5 | 6.5 | 6.61 | 6.3 | 565,250 |
| August 12, 2025 | 6.11 | 6.52 | 6.52 | 7.22 | 6.11 | 2.71M |
| August 11, 2025 | 6.25 | 5.97 | 5.97 | 6.27 | 5.88 | 119,000 |
| August 08, 2025 | 6.32 | 6.1 | 6.1 | 6.32 | 5.8 | 655,600 |
| August 07, 2025 | 6.19 | 6.39 | 6.39 | 6.6 | 6.19 | 1.09M |
| August 06, 2025 | 6.12 | 6.17 | 6.17 | 6.26 | 6.01 | 236,390 |
| August 05, 2025 | 6 | 6.12 | 6.12 | 6.3 | 6 | 594,880 |
| August 04, 2025 | 5.67 | 6 | 6 | 6.02 | 5.67 | 394,000 |
| August 01, 2025 | 5.63 | 5.67 | 5.67 | 5.87 | 5.63 | 157,080 |
| July 31, 2025 | 5.9 | 5.7 | 5.7 | 5.9 | 5.65 | 123,000 |
| July 30, 2025 | 5.56 | 5.8 | 5.8 | 5.91 | 5.56 | 186,250 |
| July 29, 2025 | 6.09 | 6.07 | 6.07 | 6.22 | 5.8 | 282,500 |
| July 28, 2025 | 6.12 | 6.12 | 6.12 | 6.23 | 6.01 | 140,300 |
| July 25, 2025 | 6.1 | 6.23 | 6.23 | 6.4 | 6.07 | 581,960 |
| July 24, 2025 | 6.35 | 6.11 | 6.11 | 6.39 | 5.91 | 744,280 |
| July 23, 2025 | 5.28 | 6.35 | 6.35 | 6.38 | 5.28 | 1.95M |
| July 22, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.28 | 82,640 |
| July 21, 2025 | 5.11 | 5.29 | 5.29 | 5.38 | 5.09 | 597,380 |
| July 18, 2025 | 5.2 | 5.3 | 5.3 | 5.33 | 5 | 683,080 |
| July 17, 2025 | 5.26 | 5.12 | 5.12 | 5.37 | 5.1 | 485,200 |
| July 16, 2025 | 5.39 | 5.26 | 5.26 | 5.39 | 5.2 | 201,860 |
| July 15, 2025 | 5.08 | 5.28 | 5.28 | 5.31 | 5 | 408,700 |
| July 14, 2025 | 5 | 5.14 | 5.14 | 5.24 | 4.99 | 585,580 |
| July 11, 2025 | 5.31 | 4.86 | 4.86 | 5.75 | 4.73 | 1.01M |
| July 10, 2025 | 5.04 | 5.17 | 5.17 | 5.7 | 4.75 | 2.55M |
| July 09, 2025 | 6.08 | 5.17 | 5.17 | 6.08 | 5.1 | 2.22M |
| July 08, 2025 | 6.01 | 6.01 | 6.01 | 6.84 | 5.42 | 6.9M |
| July 07, 2025 | 5.1 | 5.95 | 5.95 | 5.95 | 5.1 | 2.44M |
| July 04, 2025 | 4.59 | 5.1 | 5.1 | 5.17 | 4.52 | 2.11M |
| July 03, 2025 | 3.95 | 4.62 | 4.62 | 4.66 | 3.81 | 2.42M |
| July 02, 2025 | 3.6 | 3.95 | 3.95 | 4 | 3.6 | 1.3M |
| June 30, 2025 | 3.6 | 3.67 | 3.67 | 3.7 | 3.4 | 462,450 |
| June 27, 2025 | 3.53 | 3.62 | 3.62 | 3.7 | 3.21 | 1.51M |
| June 26, 2025 | 2.85 | 3.53 | 3.53 | 3.53 | 2.71 | 2.91M |
| June 25, 2025 | 2.8 | 2.85 | 2.85 | 2.9 | 2.72 | 635,710 |
| June 24, 2025 | 2.75 | 2.87 | 2.87 | 3.08 | 2.71 | 3.05M |
| June 23, 2025 | 2.25 | 2.75 | 2.75 | 2.85 | 2.25 | 4.17M |
| June 20, 2025 | 1.94 | 2.26 | 2.26 | 2.36 | 1.94 | 1.98M |
| June 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.9 | 180,000 |
| June 18, 2025 | 1.92 | 1.92 | 1.92 | 1.94 | 1.91 | 116,500 |
| June 17, 2025 | 1.94 | 1.92 | 1.92 | 1.94 | 1.87 | 110,000 |
| June 16, 2025 | 1.88 | 1.94 | 1.94 | 1.94 | 1.82 | 209,460 |
| June 13, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.78 | 288,500 |
| June 12, 2025 | 1.8 | 1.85 | 1.85 | 1.88 | 1.8 | 247,200 |
| June 11, 2025 | 1.78 | 1.82 | 1.82 | 1.82 | 1.78 | 121,500 |
| June 10, 2025 | 1.74 | 1.8 | 1.8 | 1.85 | 1.74 | 124,680 |
| June 09, 2025 | 1.76 | 1.77 | 1.77 | 1.77 | 1.76 | 13,500 |
| June 06, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | 63,620 |
| June 05, 2025 | 1.8 | 1.81 | 1.81 | 1.81 | 1.79 | 113,100 |
| June 04, 2025 | 1.87 | 1.84 | 1.84 | 1.87 | 1.8 | 393,000 |
| June 03, 2025 | 1.87 | 1.85 | 1.85 | 1.88 | 1.85 | 21,000 |
| June 02, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 105,000 |
| May 30, 2025 | 1.82 | 1.87 | 1.87 | 1.87 | 1.82 | 81,600 |
| May 29, 2025 | 1.87 | 1.86 | 1.86 | 1.89 | 1.83 | 169,000 |
| May 28, 2025 | 1.81 | 1.9 | 1.9 | 1.9 | 1.81 | 274,000 |
| May 27, 2025 | 1.82 | 1.84 | 1.84 | 1.88 | 1.79 | 421,940 |
| May 26, 2025 | 1.81 | 1.86 | 1.86 | 1.88 | 1.81 | 138,100 |