6.58
-0.1(-1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.68 | 6.58 | 6.58 | 6.68 | 6.58 | 13,683 |
| December 23, 2025 | 6.81 | 6.68 | 6.68 | 6.83 | 6.68 | 58,000 |
| December 22, 2025 | 7.15 | 7.03 | 7.03 | 7.15 | 7 | 11,500 |
| December 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
| December 18, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 500 |
| December 17, 2025 | 7.16 | 7.03 | 7.03 | 7.16 | 7 | 243,500 |
| December 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 500 |
| December 15, 2025 | 7.48 | 7.17 | 7.17 | 7.54 | 7.02 | 14,500 |
| December 12, 2025 | 7.01 | 7.48 | 7.48 | 7.48 | 7.01 | 112,000 |
| December 11, 2025 | 7.39 | 7.43 | 7.43 | 7.44 | 7.17 | 38,200 |
| December 10, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 |
| December 09, 2025 | 7.55 | 7.44 | 7.44 | 7.55 | 7.12 | 83,000 |
| December 08, 2025 | 7.44 | 7.47 | 7.47 | 7.47 | 7.44 | 77,500 |
| December 05, 2025 | 7.59 | 7.44 | 7.44 | 7.59 | 7.03 | 429,100 |
| December 04, 2025 | 7.43 | 7.59 | 7.59 | 7.6 | 7.2 | 147,100 |
| December 03, 2025 | 7.01 | 7.43 | 7.43 | 7.8 | 7.01 | 241,500 |
| December 02, 2025 | 7.1 | 7.01 | 7.01 | 7.1 | 6.96 | 25,500 |
| December 01, 2025 | 7.09 | 6.95 | 6.95 | 7.09 | 6.82 | 88,500 |
| November 28, 2025 | 6.74 | 6.94 | 6.94 | 7.01 | 6.74 | 129,500 |
| November 27, 2025 | 6.66 | 6.66 | 6.66 | 6.75 | 6.66 | 33,500 |
| November 26, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.41 | 10,500 |
| November 25, 2025 | 6.5 | 6.45 | 6.45 | 6.59 | 6.36 | 28,000 |
| November 24, 2025 | 6.21 | 6.26 | 6.26 | 6.38 | 6.21 | 70,500 |
| November 21, 2025 | 6.21 | 6.13 | 6.13 | 6.25 | 6 | 321,040 |
| November 20, 2025 | 6.61 | 6.59 | 6.59 | 6.62 | 6.33 | 164,500 |
| November 19, 2025 | 6.62 | 6.67 | 6.67 | 6.76 | 6.62 | 108,000 |
| November 18, 2025 | 6.81 | 6.8 | 6.8 | 6.96 | 6.79 | 83,500 |
| November 17, 2025 | 7.15 | 6.9 | 6.9 | 7.15 | 6.87 | 151,660 |
| November 14, 2025 | 6.68 | 7.15 | 7.15 | 7.4 | 6.65 | 229,000 |
| November 13, 2025 | 7 | 6.81 | 6.81 | 7 | 6.78 | 31,660 |
| November 12, 2025 | 6.96 | 7 | 7 | 7 | 6.75 | 35,000 |
| November 11, 2025 | 6.94 | 6.96 | 6.96 | 7.2 | 6.6 | 239,520 |
| November 10, 2025 | 6.91 | 6.86 | 6.86 | 6.96 | 6.82 | 20,100 |
| November 07, 2025 | 6.72 | 6.92 | 6.92 | 7.04 | 6.57 | 146,000 |
| November 06, 2025 | 6.81 | 6.72 | 6.72 | 6.95 | 6.72 | 116,000 |
| November 05, 2025 | 6.98 | 6.82 | 6.82 | 7.07 | 6.77 | 73,780 |
| November 04, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.77 | 140,320 |
| November 03, 2025 | 6.9 | 6.98 | 6.98 | 6.98 | 6.9 | 7,000 |
| October 31, 2025 | 6.73 | 6.81 | 6.81 | 7.18 | 6.73 | 242,500 |
| October 30, 2025 | 7.11 | 6.72 | 6.72 | 7.2 | 6.72 | 278,980 |
| October 28, 2025 | 7.37 | 7.28 | 7.28 | 7.42 | 7.21 | 77,800 |
| October 27, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.24 | 82,300 |
| October 26, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.24 | 82,300 |
| October 24, 2025 | 7.35 | 7.16 | 7.16 | 7.42 | 7.12 | 230,000 |
| October 23, 2025 | 7.51 | 7.4 | 7.4 | 7.6 | 7.26 | 578,660 |
| October 22, 2025 | 8.15 | 7.74 | 7.74 | 8.15 | 7.29 | 760,700 |
| October 21, 2025 | 8.12 | 8.2 | 8.2 | 8.21 | 7.99 | 135,500 |
| October 20, 2025 | 7.96 | 8 | 8 | 8.07 | 7.95 | 78,500 |
| October 17, 2025 | 8.31 | 7.96 | 7.96 | 8.39 | 7.85 | 343,300 |
| October 16, 2025 | 8.3 | 8.4 | 8.4 | 8.5 | 8.25 | 148,000 |
| October 15, 2025 | 8.39 | 8.49 | 8.49 | 8.75 | 8.39 | 101,000 |
| October 14, 2025 | 8.71 | 8.41 | 8.41 | 8.84 | 8.35 | 201,000 |
| October 13, 2025 | 8.5 | 8.57 | 8.57 | 8.78 | 8.36 | 220,500 |
| October 10, 2025 | 9 | 8.93 | 8.93 | 9.51 | 8.93 | 335,200 |
| October 09, 2025 | 8.75 | 8.85 | 8.85 | 8.85 | 8.56 | 374,200 |
| October 08, 2025 | 8.66 | 8.5 | 8.5 | 8.7 | 8.5 | 98,705 |
| October 06, 2025 | 8.57 | 8.68 | 8.68 | 8.85 | 8.57 | 114,500 |
| October 03, 2025 | 8.68 | 8.5 | 8.5 | 8.69 | 8.45 | 87,000 |
| October 02, 2025 | 8.84 | 8.68 | 8.68 | 9.15 | 8.2 | 413,100 |
| September 30, 2025 | 8.2 | 8.51 | 8.51 | 8.6 | 8.1 | 141,500 |