6.41
-0.18(-2.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 6.02 | 6.07 | 6.07 | 6.14 | 5.98 | 39.14M |
| October 15, 2025 | 6 | 6.08 | 6.08 | 6.11 | 5.94 | 46.92M |
| October 14, 2025 | 6.11 | 5.85 | 5.85 | 6.16 | 5.8 | 95.6M |
| October 13, 2025 | 5.93 | 6.05 | 6.05 | 6.07 | 5.81 | 100.19M |
| October 10, 2025 | 6.37 | 6.27 | 6.27 | 6.39 | 6.25 | 44.24M |
| October 09, 2025 | 6.57 | 6.48 | 6.48 | 6.6 | 6.36 | 46.94M |
| October 08, 2025 | 6.58 | 6.53 | 6.53 | 6.58 | 6.38 | 38.97M |
| October 06, 2025 | 6.64 | 6.61 | 6.61 | 6.69 | 6.55 | 18.01M |
| October 03, 2025 | 6.81 | 6.68 | 6.68 | 6.81 | 6.6 | 26.21M |
| October 02, 2025 | 6.6 | 6.79 | 6.79 | 6.81 | 6.58 | 35.77M |
| 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 |