6.82
+0.1(+1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.66 | 6.72 | 6.72 | 6.88 | 6.66 | 75,100 |
| January 12, 2026 | 6.7 | 6.55 | 6.55 | 6.75 | 6.48 | 180,000 |
| January 09, 2026 | 7.08 | 6.79 | 6.79 | 7.09 | 6.62 | 407,500 |
| January 08, 2026 | 7.1 | 7.1 | 7.1 | 7.13 | 7.1 | 22,100 |
| January 07, 2026 | 7 | 7.13 | 7.13 | 7.14 | 7 | 34,240 |
| January 06, 2026 | 7.17 | 7 | 7 | 7.17 | 6.91 | 192,920 |
| January 05, 2026 | 7.25 | 7.26 | 7.26 | 7.26 | 6.81 | 43,500 |
| January 02, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 100 |
| December 31, 2025 | 7.09 | 7.25 | 7.25 | 7.27 | 7.09 | 101,500 |
| December 30, 2025 | 6.8 | 6.86 | 6.86 | 7.02 | 6.8 | 14,500 |
| December 29, 2025 | 6.8 | 6.85 | 6.85 | 6.85 | 6.79 | 90,000 |
| 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 |