6.57
+0.125(+1.94%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 6.47 | 6.57 | 6.57 | 6.57 | 6.41 | 43.97M |
September 29, 2025 | 6.3 | 6.45 | 6.45 | 6.47 | 6.3 | 32.15M |
September 26, 2025 | 6.37 | 6.21 | 6.21 | 6.37 | 6.19 | 38.78M |
September 25, 2025 | 6.36 | 6.38 | 6.38 | 6.46 | 6.35 | 23.86M |
September 24, 2025 | 6.22 | 6.42 | 6.42 | 6.43 | 6.19 | 49.92M |
September 23, 2025 | 6.37 | 6.25 | 6.25 | 6.37 | 6.17 | 32.59M |
September 22, 2025 | 6.38 | 6.32 | 6.32 | 6.39 | 6.26 | 48.13M |
September 19, 2025 | 6.45 | 6.42 | 6.42 | 6.47 | 6.36 | 19.13M |
September 18, 2025 | 6.57 | 6.42 | 6.42 | 6.68 | 6.33 | 48.35M |
September 17, 2025 | 6.44 | 6.61 | 6.61 | 6.63 | 6.44 | 36.94M |
September 16, 2025 | 6.43 | 6.37 | 6.37 | 6.46 | 6.34 | 26.34M |
September 15, 2025 | 6.35 | 6.39 | 6.39 | 6.44 | 6.31 | 24.62M |
September 12, 2025 | 6.39 | 6.36 | 6.36 | 6.45 | 6.34 | 37.17M |
September 11, 2025 | 6.17 | 6.23 | 6.23 | 6.29 | 6.12 | 32.56M |
September 10, 2025 | 6.19 | 6.27 | 6.27 | 6.31 | 6.16 | 41.83M |
September 09, 2025 | 6 | 6.13 | 6.13 | 6.18 | 6 | 64.3M |
September 08, 2025 | 5.87 | 5.97 | 5.97 | 6 | 5.87 | 27.91M |
September 05, 2025 | 5.75 | 5.88 | 5.88 | 5.9 | 5.73 | 40.35M |
September 04, 2025 | 5.9 | 5.7 | 5.7 | 5.92 | 5.69 | 63.28M |
September 03, 2025 | 6 | 5.83 | 5.83 | 6.06 | 5.81 | 51.74M |
September 02, 2025 | 5.92 | 5.91 | 5.91 | 6.03 | 5.88 | 52.03M |
September 01, 2025 | 5.89 | 5.95 | 5.95 | 5.98 | 5.89 | 49.02M |
August 29, 2025 | 5.73 | 5.72 | 5.72 | 5.8 | 5.7 | 34.42M |
August 28, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.59 | 66.94M |
August 27, 2025 | 5.98 | 5.78 | 5.78 | 5.98 | 5.74 | 57.07M |
August 26, 2025 | 6.02 | 5.92 | 5.92 | 6.07 | 5.92 | 35.5M |
August 25, 2025 | 5.98 | 6.07 | 6.07 | 6.11 | 5.96 | 79.43M |
August 22, 2025 | 5.77 | 5.83 | 5.83 | 5.85 | 5.75 | 54.83M |
August 21, 2025 | 5.78 | 5.73 | 5.73 | 5.78 | 5.68 | 30.28M |
August 20, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.62 | 29.44M |
August 19, 2025 | 5.8 | 5.74 | 5.74 | 5.8 | 5.71 | 26.71M |
August 18, 2025 | 5.83 | 5.77 | 5.77 | 5.89 | 5.77 | 35.82M |
August 15, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.75 | 33.14M |
August 14, 2025 | 6.01 | 5.93 | 5.93 | 6.04 | 5.9 | 44.58M |
August 13, 2025 | 5.75 | 5.95 | 5.95 | 5.96 | 5.75 | 44.27M |
August 12, 2025 | 5.59 | 5.68 | 5.68 | 5.68 | 5.58 | 28.24M |
August 11, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.57 | 24.56M |
August 08, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.59 | 30.56M |
August 07, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.6 | 38.86M |
August 06, 2025 | 5.58 | 5.63 | 5.63 | 5.67 | 5.58 | 25.15M |
August 05, 2025 | 5.58 | 5.62 | 5.62 | 5.64 | 5.53 | 28.14M |
August 04, 2025 | 5.43 | 5.56 | 5.56 | 5.56 | 5.4 | 31.25M |
August 01, 2025 | 5.58 | 5.45 | 5.45 | 5.62 | 5.45 | 51.27M |
July 31, 2025 | 5.7 | 5.58 | 5.58 | 5.7 | 5.58 | 57.13M |
July 30, 2025 | 5.85 | 5.77 | 5.77 | 5.92 | 5.74 | 44.85M |
July 29, 2025 | 5.86 | 5.94 | 5.94 | 5.94 | 5.82 | 38.87M |
July 28, 2025 | 5.93 | 5.96 | 5.96 | 6.01 | 5.89 | 27.55M |
July 25, 2025 | 5.96 | 5.88 | 5.88 | 5.98 | 5.87 | 35.72M |
July 24, 2025 | 5.95 | 6.01 | 6.01 | 6.06 | 5.95 | 39.21M |
July 23, 2025 | 5.88 | 5.95 | 5.95 | 5.96 | 5.82 | 46.81M |
July 22, 2025 | 5.72 | 5.76 | 5.76 | 5.78 | 5.68 | 29.34M |
July 21, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.65 | 31.13M |
July 18, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.55 | 41.93M |
July 17, 2025 | 5.52 | 5.49 | 5.49 | 5.57 | 5.47 | 31.46M |
July 16, 2025 | 5.56 | 5.5 | 5.5 | 5.66 | 5.5 | 48.27M |
July 15, 2025 | 5.41 | 5.53 | 5.53 | 5.53 | 5.33 | 60.15M |
July 14, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.31 | 26.74M |
July 11, 2025 | 5.28 | 5.34 | 5.34 | 5.51 | 5.28 | 65.65M |
July 10, 2025 | 5.2 | 5.28 | 5.28 | 5.31 | 5.19 | 26.68M |
July 09, 2025 | 5.35 | 5.22 | 5.22 | 5.35 | 5.2 | 31.48M |