6.68
+0.06(+0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.63 | 6.68 | 6.68 | 6.77 | 6.62 | 3.26M |
| August 15, 2025 | 6.31 | 6.62 | 6.62 | 6.63 | 6.31 | 2.99M |
| August 14, 2025 | 6.5 | 6.32 | 6.32 | 6.58 | 6.26 | 2.24M |
| August 13, 2025 | 6.38 | 6.53 | 6.53 | 6.57 | 6.34 | 2.8M |
| August 12, 2025 | 6.33 | 6.32 | 6.32 | 6.45 | 6.25 | 1.52M |
| August 11, 2025 | 6.21 | 6.42 | 6.42 | 6.42 | 6.18 | 2.13M |
| August 08, 2025 | 6.31 | 6.21 | 6.21 | 6.31 | 6.18 | 1.28M |
| August 07, 2025 | 6.39 | 6.24 | 6.24 | 6.43 | 6.16 | 1.95M |
| August 06, 2025 | 6.44 | 6.42 | 6.42 | 6.54 | 6.34 | 1.59M |
| August 05, 2025 | 6.32 | 6.43 | 6.43 | 6.43 | 6.17 | 2.22M |
| August 04, 2025 | 6.22 | 6.22 | 6.22 | 6.29 | 6.1 | 3.76M |
| August 01, 2025 | 6.38 | 6.22 | 6.22 | 6.51 | 6.22 | 2.77M |
| July 31, 2025 | 6.66 | 6.42 | 6.42 | 6.66 | 6.32 | 4.81M |
| July 30, 2025 | 6.84 | 6.66 | 6.66 | 6.94 | 6.48 | 6.49M |
| July 29, 2025 | 6.62 | 6.84 | 6.84 | 6.9 | 6.56 | 5.45M |
| July 28, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.51 | 2.86M |
| July 25, 2025 | 6.88 | 6.63 | 6.63 | 6.96 | 6.55 | 5.16M |
| July 24, 2025 | 6.69 | 6.82 | 6.82 | 6.88 | 6.66 | 4.97M |
| July 23, 2025 | 6.66 | 6.63 | 6.63 | 6.96 | 6.58 | 7.36M |
| July 22, 2025 | 6.9 | 6.55 | 6.55 | 7 | 6.55 | 10.87M |
| July 21, 2025 | 6.66 | 6.87 | 6.87 | 7.26 | 6.33 | 23.83M |
| July 18, 2025 | 6.35 | 6.45 | 6.45 | 6.48 | 6.3 | 5.63M |
| July 17, 2025 | 6 | 6.41 | 6.41 | 6.44 | 6 | 13.18M |
| July 16, 2025 | 5.89 | 5.99 | 5.99 | 6.02 | 5.82 | 2.98M |
| July 15, 2025 | 5.93 | 5.88 | 5.88 | 5.94 | 5.7 | 2.31M |
| July 14, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.83 | 2.45M |
| July 11, 2025 | 5.6 | 5.89 | 5.89 | 5.96 | 5.6 | 5.55M |
| July 10, 2025 | 5.43 | 5.59 | 5.59 | 5.59 | 5.41 | 1.93M |
| July 09, 2025 | 5.56 | 5.44 | 5.44 | 5.59 | 5.4 | 2.25M |
| July 08, 2025 | 5.47 | 5.49 | 5.49 | 5.6 | 5.41 | 2.31M |
| July 07, 2025 | 5.41 | 5.46 | 5.46 | 5.59 | 5.39 | 2.13M |
| July 04, 2025 | 5.47 | 5.46 | 5.46 | 5.5 | 5.31 | 1.91M |
| July 03, 2025 | 5.37 | 5.43 | 5.43 | 5.52 | 5.34 | 2.17M |
| July 02, 2025 | 5.34 | 5.34 | 5.34 | 5.53 | 5.28 | 2.9M |
| June 30, 2025 | 5.34 | 5.33 | 5.33 | 5.37 | 5.22 | 1.65M |
| June 27, 2025 | 5.23 | 5.27 | 5.27 | 5.35 | 5.16 | 2.68M |
| June 26, 2025 | 5.43 | 5.27 | 5.27 | 5.44 | 5.23 | 2.47M |
| June 25, 2025 | 5.36 | 5.46 | 5.46 | 5.46 | 5.31 | 3.26M |
| June 24, 2025 | 5.24 | 5.36 | 5.36 | 5.37 | 5.16 | 2.78M |
| June 23, 2025 | 5.16 | 5.17 | 5.17 | 5.21 | 5.02 | 2.59M |
| June 20, 2025 | 5.18 | 5.14 | 5.14 | 5.25 | 5.14 | 3.61M |
| June 19, 2025 | 5.49 | 5.22 | 5.22 | 5.49 | 5.15 | 5.92M |
| June 18, 2025 | 5.5 | 5.48 | 5.48 | 5.64 | 5.38 | 4.56M |
| June 17, 2025 | 5.99 | 5.55 | 5.55 | 6.2 | 5.5 | 11.62M |
| June 16, 2025 | 5.78 | 5.95 | 5.95 | 6 | 5.64 | 8.22M |
| June 13, 2025 | 5.77 | 5.8 | 5.8 | 5.91 | 5.49 | 11.33M |
| June 12, 2025 | 5.29 | 5.7 | 5.7 | 5.8 | 5.25 | 10.08M |
| June 11, 2025 | 5.4 | 5.27 | 5.27 | 5.51 | 5.25 | 2.65M |
| June 10, 2025 | 5.18 | 5.37 | 5.37 | 5.43 | 5.14 | 5.2M |
| June 09, 2025 | 5.06 | 5.16 | 5.16 | 5.21 | 4.99 | 3.23M |
| June 06, 2025 | 5.11 | 5.02 | 5.02 | 5.11 | 4.94 | 1.56M |
| June 05, 2025 | 5.29 | 5.03 | 5.03 | 5.29 | 5 | 3.77M |
| June 04, 2025 | 5.19 | 5.19 | 5.19 | 5.32 | 5.1 | 4.2M |
| June 03, 2025 | 4.97 | 5.21 | 5.21 | 5.26 | 4.94 | 5.91M |
| June 02, 2025 | 5.14 | 4.9 | 4.9 | 5.14 | 4.78 | 565,500 |
| May 30, 2025 | 4.91 | 5.01 | 5.01 | 5.19 | 4.91 | 6.04M |
| May 29, 2025 | 4.69 | 4.94 | 4.94 | 5 | 4.65 | 6.2M |
| May 28, 2025 | 4.62 | 4.63 | 4.63 | 4.66 | 4.58 | 1.01M |
| May 27, 2025 | 4.46 | 4.68 | 4.68 | 4.7 | 4.46 | 2.72M |
| May 26, 2025 | 4.45 | 4.47 | 4.47 | 4.67 | 4.4 | 1.13M |