6.48
+0.085(+1.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.4 | 6.48 | 6.48 | 6.55 | 6.4 | 36.9M |
| January 13, 2026 | 6.47 | 6.39 | 6.39 | 6.57 | 6.37 | 43.38M |
| January 12, 2026 | 6.21 | 6.29 | 6.29 | 6.31 | 6.12 | 35.77M |
| January 09, 2026 | 6.15 | 6.12 | 6.12 | 6.17 | 6.08 | 26.01M |
| January 08, 2026 | 6.19 | 6.09 | 6.09 | 6.19 | 6.02 | 33.57M |
| January 07, 2026 | 6.37 | 6.25 | 6.25 | 6.37 | 6.19 | 22.28M |
| January 06, 2026 | 6.27 | 6.37 | 6.37 | 6.45 | 6.27 | 33.59M |
| January 05, 2026 | 6.23 | 6.19 | 6.19 | 6.25 | 6.16 | 22.15M |
| January 02, 2026 | 5.88 | 6.19 | 6.19 | 6.21 | 5.88 | 64.78M |
| December 31, 2025 | 5.93 | 5.84 | 5.84 | 5.95 | 5.84 | 14.91M |
| December 30, 2025 | 5.87 | 5.97 | 5.97 | 6.01 | 5.87 | 23.11M |
| December 29, 2025 | 5.99 | 5.87 | 5.87 | 6.1 | 5.87 | 33.4M |
| December 24, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.95 | 17.31M |
| December 23, 2025 | 6 | 5.95 | 5.95 | 6.03 | 5.93 | 29.32M |
| December 22, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.91 | 28.47M |
| December 19, 2025 | 5.9 | 5.93 | 5.93 | 5.95 | 5.85 | 38.82M |
| December 18, 2025 | 5.74 | 5.82 | 5.82 | 5.84 | 5.72 | 28.76M |
| December 17, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.69 | 44.12M |
| December 16, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.65 | 69.4M |
| December 15, 2025 | 5.93 | 5.89 | 5.89 | 5.98 | 5.88 | 27.02M |
| December 12, 2025 | 5.98 | 6.05 | 6.05 | 6.08 | 5.94 | 42.76M |
| December 11, 2025 | 5.92 | 5.85 | 5.85 | 5.98 | 5.83 | 32.91M |
| December 10, 2025 | 5.79 | 5.84 | 5.84 | 5.84 | 5.73 | 31.7M |
| December 09, 2025 | 5.98 | 5.79 | 5.79 | 5.99 | 5.79 | 41.59M |
| December 08, 2025 | 6.1 | 5.96 | 5.96 | 6.16 | 5.96 | 42.22M |
| December 05, 2025 | 6.01 | 6.12 | 6.12 | 6.15 | 5.98 | 24.51M |
| December 04, 2025 | 5.99 | 6.05 | 6.05 | 6.08 | 5.92 | 24.5M |
| December 03, 2025 | 6.09 | 5.95 | 5.95 | 6.09 | 5.94 | 31.02M |
| December 02, 2025 | 6.11 | 6.1 | 6.1 | 6.19 | 6.05 | 37.66M |
| December 01, 2025 | 6.05 | 6.06 | 6.06 | 6.14 | 6.01 | 28.15M |
| November 28, 2025 | 6.07 | 6.01 | 6.01 | 6.07 | 5.97 | 21.01M |
| November 27, 2025 | 6.01 | 6.03 | 6.03 | 6.11 | 5.98 | 24.16M |
| November 26, 2025 | 6.06 | 6.03 | 6.03 | 6.13 | 6.02 | 30.15M |
| November 25, 2025 | 6 | 6.01 | 6.01 | 6.09 | 5.94 | 50.1M |
| November 24, 2025 | 5.83 | 5.91 | 5.91 | 5.95 | 5.78 | 52.7M |
| November 21, 2025 | 5.85 | 5.71 | 5.71 | 5.85 | 5.69 | 95.53M |
| November 20, 2025 | 6.09 | 5.99 | 5.99 | 6.1 | 5.93 | 53.74M |
| November 19, 2025 | 6.07 | 6 | 6 | 6.09 | 5.95 | 31.11M |
| November 18, 2025 | 6.15 | 6.03 | 6.03 | 6.16 | 5.99 | 61.3M |
| November 17, 2025 | 6.3 | 6.25 | 6.25 | 6.33 | 6.2 | 38.91M |
| November 14, 2025 | 6.48 | 6.37 | 6.37 | 6.5 | 6.33 | 35.34M |
| November 13, 2025 | 6.46 | 6.59 | 6.59 | 6.64 | 6.43 | 30.59M |
| November 12, 2025 | 6.45 | 6.53 | 6.53 | 6.57 | 6.45 | 29.17M |
| November 11, 2025 | 6.43 | 6.41 | 6.41 | 6.46 | 6.33 | 23.35M |
| November 10, 2025 | 6.26 | 6.39 | 6.39 | 6.41 | 6.23 | 35.12M |
| November 07, 2025 | 6.26 | 6.2 | 6.2 | 6.27 | 6.17 | 24.1M |
| November 06, 2025 | 6.12 | 6.31 | 6.31 | 6.33 | 6.12 | 38.58M |
| November 05, 2025 | 5.95 | 6.04 | 6.04 | 6.08 | 5.85 | 46.15M |
| November 04, 2025 | 6.13 | 6.07 | 6.07 | 6.23 | 6.05 | 37.41M |
| November 03, 2025 | 6.09 | 6.16 | 6.16 | 6.19 | 6.06 | 30.27M |
| October 31, 2025 | 6.21 | 6.06 | 6.06 | 6.23 | 6.06 | 32.22M |
| October 30, 2025 | 6.34 | 6.23 | 6.23 | 6.39 | 6.16 | 62.12M |
| October 28, 2025 | 6.35 | 6.24 | 6.24 | 6.35 | 6.21 | 31.17M |
| October 27, 2025 | 6.35 | 6.29 | 6.29 | 6.35 | 6.26 | 57M |
| October 24, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.12 | 29.4M |
| October 23, 2025 | 5.95 | 6.08 | 6.08 | 6.14 | 5.92 | 48.41M |
| October 22, 2025 | 6.04 | 6 | 6 | 6.08 | 5.94 | 33.51M |
| October 21, 2025 | 6.19 | 6.14 | 6.14 | 6.29 | 6.13 | 38.24M |
| October 20, 2025 | 6.05 | 6.03 | 6.03 | 6.08 | 5.98 | 50.57M |
| October 17, 2025 | 6.04 | 5.76 | 5.76 | 6.05 | 5.71 | 65.24M |