6.74
-0.405(-5.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.03 | 6.74 | 6.74 | 7.12 | 6.7 | 215.76M |
| September 25, 2025 | 7.02 | 7.15 | 7.15 | 7.32 | 7.01 | 220M |
| September 24, 2025 | 6.68 | 7.06 | 7.06 | 7.08 | 6.61 | 226.67M |
| September 23, 2025 | 6.96 | 6.72 | 6.72 | 6.97 | 6.57 | 224.29M |
| September 22, 2025 | 6.98 | 6.92 | 6.92 | 6.99 | 6.81 | 142.06M |
| September 19, 2025 | 6.99 | 7 | 7 | 7.18 | 6.87 | 217.23M |
| September 18, 2025 | 7.09 | 6.95 | 6.95 | 7.39 | 6.75 | 379.71M |
| September 17, 2025 | 6.66 | 7.09 | 7.09 | 7.15 | 6.66 | 326.99M |
| September 16, 2025 | 6.54 | 6.55 | 6.55 | 6.64 | 6.41 | 191.75M |
| September 15, 2025 | 6.34 | 6.48 | 6.48 | 6.56 | 6.33 | 178.7M |
| September 12, 2025 | 6.39 | 6.35 | 6.35 | 6.47 | 6.34 | 251.19M |
| September 11, 2025 | 6.1 | 6.17 | 6.17 | 6.25 | 5.99 | 198.92M |
| September 10, 2025 | 6.11 | 6.19 | 6.19 | 6.31 | 6.09 | 228.29M |
| September 09, 2025 | 5.94 | 6.02 | 6.02 | 6.11 | 5.92 | 265.18M |
| September 08, 2025 | 5.75 | 5.87 | 5.87 | 5.92 | 5.71 | 166.28M |
| September 05, 2025 | 5.58 | 5.73 | 5.73 | 5.8 | 5.56 | 197.46M |
| September 04, 2025 | 5.82 | 5.55 | 5.55 | 5.83 | 5.5 | 268.87M |
| September 03, 2025 | 5.95 | 5.74 | 5.74 | 6 | 5.71 | 228.6M |
| September 02, 2025 | 5.99 | 5.84 | 5.84 | 6 | 5.77 | 198.49M |
| September 01, 2025 | 5.99 | 5.99 | 5.99 | 6.05 | 5.9 | 215.84M |
| August 29, 2025 | 5.77 | 5.75 | 5.75 | 5.88 | 5.66 | 202.27M |
| August 28, 2025 | 5.68 | 5.69 | 5.69 | 5.76 | 5.54 | 301.43M |
| August 27, 2025 | 6.06 | 5.78 | 5.78 | 6.14 | 5.76 | 259.08M |
| August 26, 2025 | 5.97 | 5.96 | 5.96 | 6.14 | 5.93 | 164.37M |
| August 25, 2025 | 5.87 | 6.05 | 6.05 | 6.12 | 5.87 | 363.42M |
| August 22, 2025 | 5.5 | 5.68 | 5.68 | 5.7 | 5.47 | 214M |
| August 21, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.36 | 137.45M |
| August 20, 2025 | 5.42 | 5.5 | 5.5 | 5.54 | 5.35 | 189.3M |
| August 19, 2025 | 5.61 | 5.49 | 5.49 | 5.61 | 5.47 | 140.41M |
| August 18, 2025 | 5.56 | 5.57 | 5.57 | 5.76 | 5.56 | 232.28M |
| August 15, 2025 | 5.44 | 5.51 | 5.51 | 5.52 | 5.41 | 144.11M |
| August 14, 2025 | 5.75 | 5.56 | 5.56 | 5.75 | 5.54 | 237.05M |
| August 13, 2025 | 5.41 | 5.67 | 5.67 | 5.68 | 5.4 | 267.11M |
| August 12, 2025 | 5.29 | 5.31 | 5.31 | 5.35 | 5.24 | 132.52M |
| August 11, 2025 | 5.37 | 5.33 | 5.33 | 5.39 | 5.28 | 94.34M |
| August 08, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.33 | 152.6M |
| August 07, 2025 | 5.54 | 5.5 | 5.5 | 5.57 | 5.4 | 125.59M |
| August 06, 2025 | 5.44 | 5.49 | 5.49 | 5.52 | 5.39 | 123.35M |
| August 05, 2025 | 5.43 | 5.45 | 5.45 | 5.48 | 5.39 | 142.77M |
| August 04, 2025 | 5.19 | 5.39 | 5.39 | 5.43 | 5.15 | 170.32M |
| August 01, 2025 | 5.36 | 5.23 | 5.23 | 5.43 | 5.23 | 194.26M |
| July 31, 2025 | 5.38 | 5.36 | 5.36 | 5.49 | 5.29 | 198.27M |
| July 30, 2025 | 5.6 | 5.44 | 5.44 | 5.65 | 5.39 | 279.61M |
| July 29, 2025 | 5.71 | 5.74 | 5.74 | 5.75 | 5.55 | 205.97M |
| July 28, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.74 | 187.62M |
| July 25, 2025 | 5.89 | 5.8 | 5.8 | 5.9 | 5.75 | 257.08M |
| July 24, 2025 | 5.94 | 5.95 | 5.95 | 6.09 | 5.93 | 216.05M |
| July 23, 2025 | 5.73 | 5.96 | 5.96 | 6 | 5.73 | 344.36M |
| July 22, 2025 | 5.66 | 5.67 | 5.67 | 5.7 | 5.58 | 135.9M |
| July 21, 2025 | 5.68 | 5.64 | 5.64 | 5.7 | 5.55 | 179.77M |
| July 18, 2025 | 5.52 | 5.55 | 5.55 | 5.58 | 5.42 | 216.53M |
| July 17, 2025 | 5.31 | 5.37 | 5.37 | 5.42 | 5.28 | 155.04M |
| July 16, 2025 | 5.42 | 5.31 | 5.31 | 5.55 | 5.31 | 326.03M |
| July 15, 2025 | 5.09 | 5.33 | 5.33 | 5.36 | 5.04 | 394.05M |
| July 14, 2025 | 4.99 | 5.06 | 5.06 | 5.09 | 4.95 | 125.85M |
| July 11, 2025 | 4.93 | 5 | 5 | 5.16 | 4.92 | 238.85M |
| July 10, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.89 | 147.29M |
| July 09, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.94 | 146.47M |
| July 08, 2025 | 5.01 | 5.15 | 5.15 | 5.15 | 4.98 | 148.53M |
| July 07, 2025 | 4.88 | 4.96 | 4.96 | 4.98 | 4.83 | 127.98M |