6.83
-0.03(-0.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.97 | 6.86 | 6.86 | 6.97 | 6.85 | 25,600 |
| May 16, 2024 | 6.95 | 6.98 | 6.98 | 7 | 6.94 | 17,200 |
| May 14, 2024 | 6.92 | 6.93 | 6.93 | 6.95 | 6.92 | 13,401 |
| May 13, 2024 | 6.93 | 6.93 | 6.93 | 6.98 | 6.92 | 107,000 |
| May 10, 2024 | 6.97 | 6.93 | 6.93 | 6.97 | 6.93 | 22,700 |
| May 09, 2024 | 6.95 | 6.92 | 6.92 | 6.95 | 6.92 | 15,300 |
| May 08, 2024 | 6.99 | 7.01 | 7.01 | 7.01 | 6.99 | 79,000 |
| May 07, 2024 | 6.96 | 6.97 | 6.97 | 6.97 | 6.95 | 1,800 |
| May 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | 10,500 |
| May 03, 2024 | 6.96 | 6.95 | 6.95 | 6.98 | 6.94 | 202,300 |
| April 30, 2024 | 6.98 | 7.02 | 7.02 | 7.02 | 6.98 | 10,400 |
| April 29, 2024 | 7.06 | 6.99 | 6.99 | 7.06 | 6.95 | 19,400 |
| April 26, 2024 | 7.13 | 7.07 | 7.07 | 7.15 | 7.07 | 51,000 |
| April 25, 2024 | 7.2 | 7.19 | 7.19 | 7.2 | 7.18 | 4,400 |
| April 24, 2024 | 7.24 | 7.2 | 7.2 | 7.25 | 7.2 | 18,100 |
| April 23, 2024 | 7.22 | 7.25 | 7.25 | 7.27 | 7.22 | 19,800 |
| April 22, 2024 | 7.18 | 7.21 | 7.21 | 7.21 | 7.14 | 28,300 |
| April 19, 2024 | 7.16 | 7.19 | 7.19 | 7.19 | 7.16 | 49,800 |
| April 18, 2024 | 7.15 | 7.13 | 7.13 | 7.15 | 7.08 | 160,400 |
| April 17, 2024 | 7.31 | 7.12 | 7.12 | 7.31 | 7.12 | 50,500 |
| April 16, 2024 | 7.16 | 7.23 | 7.23 | 7.23 | 7.16 | 97,100 |
| April 15, 2024 | 7.33 | 7.16 | 7.16 | 7.33 | 7.14 | 263,000 |
| April 12, 2024 | 7.27 | 7.33 | 7.33 | 7.33 | 7.25 | 83,500 |
| April 11, 2024 | 7.27 | 7.25 | 7.25 | 7.29 | 7.24 | 13,700 |
| April 10, 2024 | 7.25 | 7.25 | 7.25 | 7.29 | 7.25 | 24,000 |
| April 09, 2024 | 7.22 | 7.21 | 7.21 | 7.22 | 7.21 | 15,400 |
| April 08, 2024 | 7.15 | 7.2 | 7.2 | 7.2 | 7.15 | 6,700 |
| April 05, 2024 | 7.2 | 7.16 | 7.16 | 7.2 | 7.16 | 1,600 |
| April 03, 2024 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 1,400 |
| April 02, 2024 | 7.09 | 7.11 | 7.11 | 7.11 | 7.06 | 198,700 |
| March 28, 2024 | 7.28 | 7.23 | 7.23 | 7.3 | 7.22 | 67,600 |
| March 27, 2024 | 7.2 | 7.28 | 7.28 | 7.28 | 7.2 | 9,600 |
| March 26, 2024 | 7.21 | 7.2 | 7.2 | 7.24 | 7.2 | 136,800 |
| March 25, 2024 | 7.2 | 7.23 | 7.23 | 7.23 | 7.16 | 94,500 |
| March 22, 2024 | 7.2 | 7.19 | 7.19 | 7.24 | 7.18 | 58,100 |
| March 21, 2024 | 7.13 | 7.17 | 7.17 | 7.17 | 7.13 | 11,200 |
| March 20, 2024 | 7.18 | 7.16 | 7.16 | 7.18 | 7.15 | 3,000 |
| March 19, 2024 | 7.11 | 7.18 | 7.18 | 7.18 | 7.11 | 45,500 |
| March 18, 2024 | 7.16 | 7.15 | 7.15 | 7.17 | 7.15 | 11,500 |
| March 15, 2024 | 7.25 | 7.21 | 7.21 | 7.27 | 7.21 | 23,800 |
| March 14, 2024 | 7.19 | 7.23 | 7.23 | 7.26 | 7.19 | 85,400 |
| March 13, 2024 | 7.19 | 7.22 | 7.22 | 7.23 | 7.19 | 137,000 |
| March 12, 2024 | 7.2 | 7.19 | 7.19 | 7.2 | 7.17 | 18,900 |
| March 11, 2024 | 7.25 | 7.2 | 7.2 | 7.27 | 7.17 | 75,000 |
| March 08, 2024 | 7.3 | 7.29 | 7.29 | 7.32 | 7.28 | 22,200 |
| March 07, 2024 | 7.26 | 7.33 | 7.33 | 7.34 | 7.24 | 104,100 |
| March 06, 2024 | 7.26 | 7.28 | 7.28 | 7.29 | 7.21 | 92,600 |
| March 05, 2024 | 7.38 | 7.26 | 7.26 | 7.38 | 7.24 | 118,600 |
| March 04, 2024 | 7.29 | 7.31 | 7.31 | 7.33 | 7.29 | 49,000 |
| March 01, 2024 | 7.38 | 7.32 | 7.32 | 7.38 | 7.31 | 126,700 |
| February 29, 2024 | 7.53 | 7.38 | 7.38 | 7.53 | 7.36 | 76,300 |
| February 28, 2024 | 7.39 | 7.5 | 7.5 | 7.5 | 7.36 | 324,000 |
| February 27, 2024 | 7.51 | 7.4 | 7.4 | 7.51 | 7.4 | 116,400 |
| February 26, 2024 | 7.44 | 7.5 | 7.5 | 7.5 | 7.44 | 35,300 |
| February 23, 2024 | 7.44 | 7.44 | 7.44 | 7.47 | 7.42 | 42,100 |
| February 22, 2024 | 7.49 | 7.44 | 7.44 | 7.54 | 7.44 | 122,300 |
| February 21, 2024 | 7.66 | 7.52 | 7.52 | 7.66 | 7.45 | 327,200 |
| February 20, 2024 | 7.66 | 7.61 | 7.61 | 7.66 | 7.6 | 102,500 |
| February 19, 2024 | 7.63 | 7.64 | 7.64 | 7.68 | 7.63 | 41,700 |
| February 16, 2024 | 7.72 | 7.58 | 7.58 | 7.72 | 7.58 | 71,300 |