6.19
-0.26(-4.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.52 | 6.19 | 6.19 | 6.66 | 6.12 | 159.73M |
| September 26, 2025 | 6.85 | 6.45 | 6.45 | 7.2 | 6.3 | 259.3M |
| September 25, 2025 | 6.5 | 6.77 | 6.77 | 7.1 | 6.21 | 181.38M |
| September 24, 2025 | 6.78 | 6.57 | 6.57 | 6.88 | 6.31 | 144.01M |
| September 23, 2025 | 7.3 | 6.88 | 6.88 | 7.89 | 6.56 | 281.38M |
| September 22, 2025 | 6.3 | 6.94 | 6.94 | 6.99 | 6.29 | 389.31M |
| September 19, 2025 | 4.95 | 5.89 | 5.89 | 6.1 | 4.77 | 507.81M |
| September 18, 2025 | 4.49 | 4.85 | 4.85 | 5.04 | 4.4 | 211.07M |
| September 17, 2025 | 4.45 | 4.48 | 4.48 | 4.55 | 4.35 | 70.53M |
| September 16, 2025 | 4.65 | 4.44 | 4.44 | 4.65 | 4.35 | 75.63M |
| September 15, 2025 | 4.67 | 4.59 | 4.59 | 4.74 | 4.41 | 90.37M |
| September 12, 2025 | 4.8 | 4.6 | 4.6 | 5.06 | 4.58 | 200.77M |
| September 11, 2025 | 4.55 | 4.94 | 4.94 | 4.95 | 4.28 | 312.29M |
| September 10, 2025 | 4 | 4.38 | 4.38 | 4.49 | 3.94 | 252.6M |
| September 09, 2025 | 4.02 | 3.88 | 3.88 | 4.02 | 3.82 | 47.9M |
| September 08, 2025 | 4.12 | 3.98 | 3.98 | 4.12 | 3.93 | 61.55M |
| September 05, 2025 | 3.94 | 4.06 | 4.06 | 4.12 | 3.85 | 93.02M |
| September 04, 2025 | 4.3 | 3.91 | 3.91 | 4.39 | 3.85 | 144.84M |
| September 03, 2025 | 4.27 | 4.27 | 4.27 | 4.35 | 4.17 | 57.61M |
| September 02, 2025 | 4.78 | 4.24 | 4.24 | 4.82 | 4.21 | 148.94M |
| September 01, 2025 | 4.95 | 4.71 | 4.71 | 4.95 | 4.44 | 157.59M |
| August 29, 2025 | 4.48 | 4.76 | 4.76 | 4.88 | 4.25 | 252.05M |
| August 28, 2025 | 4.37 | 4.52 | 4.52 | 4.6 | 4.14 | 194.22M |
| August 27, 2025 | 4.65 | 4.38 | 4.38 | 4.77 | 4.32 | 160.88M |
| August 26, 2025 | 5.19 | 4.72 | 4.72 | 5.25 | 4.63 | 171.6M |
| August 25, 2025 | 5.15 | 5.15 | 5.15 | 5.42 | 4.89 | 208.63M |
| August 22, 2025 | 4.99 | 4.97 | 4.97 | 5.17 | 4.88 | 127.48M |
| August 21, 2025 | 5.05 | 4.92 | 4.92 | 5.24 | 4.85 | 99.94M |
| August 20, 2025 | 5.35 | 5.1 | 5.1 | 5.43 | 4.8 | 242.75M |
| August 19, 2025 | 5.65 | 5.53 | 5.53 | 5.78 | 5.3 | 201.71M |
| August 18, 2025 | 5.96 | 5.71 | 5.71 | 6.05 | 5.47 | 242.58M |
| August 15, 2025 | 4.4 | 5.97 | 5.97 | 6.05 | 4.38 | 470.86M |
| August 14, 2025 | 4.27 | 4.48 | 4.48 | 4.8 | 4.27 | 275.15M |
| August 13, 2025 | 3.74 | 4.27 | 4.27 | 4.48 | 3.72 | 515.09M |
| August 12, 2025 | 3.54 | 3.82 | 3.82 | 4.08 | 3.54 | 273.81M |
| August 11, 2025 | 3.36 | 3.61 | 3.61 | 3.61 | 3.31 | 167.44M |
| August 08, 2025 | 3.19 | 3.19 | 3.19 | 3.36 | 3.17 | 68.21M |
| August 07, 2025 | 3.17 | 3.25 | 3.25 | 3.4 | 3.17 | 166.08M |
| August 06, 2025 | 2.72 | 3.04 | 3.04 | 3.05 | 2.7 | 161.8M |
| August 05, 2025 | 2.61 | 2.71 | 2.71 | 2.74 | 2.6 | 53.35M |
| August 04, 2025 | 2.6 | 2.57 | 2.57 | 2.62 | 2.52 | 24.17M |
| August 01, 2025 | 2.67 | 2.56 | 2.56 | 2.67 | 2.56 | 39.93M |
| July 31, 2025 | 2.71 | 2.67 | 2.67 | 2.82 | 2.67 | 114.76M |
| July 30, 2025 | 2.64 | 2.66 | 2.66 | 2.77 | 2.6 | 55.19M |
| July 29, 2025 | 2.61 | 2.66 | 2.66 | 2.66 | 2.57 | 25.3M |
| July 28, 2025 | 2.63 | 2.63 | 2.63 | 2.64 | 2.58 | 26.4M |
| July 25, 2025 | 2.69 | 2.62 | 2.62 | 2.7 | 2.58 | 38.65M |
| July 24, 2025 | 2.67 | 2.69 | 2.69 | 2.73 | 2.62 | 54.58M |
| July 23, 2025 | 2.67 | 2.64 | 2.64 | 2.75 | 2.61 | 37.35M |
| July 22, 2025 | 2.69 | 2.67 | 2.67 | 2.75 | 2.65 | 40.16M |
| July 21, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.64 | 36.58M |
| July 18, 2025 | 2.75 | 2.74 | 2.74 | 2.79 | 2.68 | 40.05M |
| July 17, 2025 | 2.61 | 2.74 | 2.74 | 2.81 | 2.59 | 85.35M |
| July 16, 2025 | 2.65 | 2.61 | 2.61 | 2.66 | 2.58 | 28.44M |
| July 15, 2025 | 2.52 | 2.62 | 2.62 | 2.66 | 2.51 | 85.72M |
| July 14, 2025 | 2.52 | 2.5 | 2.5 | 2.52 | 2.48 | 21.64M |
| July 11, 2025 | 2.64 | 2.51 | 2.51 | 2.64 | 2.51 | 62.34M |
| July 10, 2025 | 2.53 | 2.62 | 2.62 | 2.64 | 2.51 | 69.4M |
| July 09, 2025 | 2.61 | 2.53 | 2.53 | 2.62 | 2.51 | 51.24M |
| July 08, 2025 | 2.42 | 2.59 | 2.59 | 2.62 | 2.42 | 97.09M |