2.85
-0.01(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.8 | 2.86 | 2.86 | 2.87 | 2.8 | 97,400 |
| September 04, 2025 | 2.81 | 2.87 | 2.87 | 2.88 | 2.76 | 80,875 |
| September 03, 2025 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 156,250 |
| September 02, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.82 | 96,227 |
| September 01, 2025 | 2.94 | 2.87 | 2.87 | 2.99 | 2.86 | 233,500 |
| August 29, 2025 | 2.97 | 2.94 | 2.94 | 3 | 2.92 | 105,745 |
| August 28, 2025 | 2.97 | 3 | 3 | 3 | 2.97 | 59,725 |
| August 27, 2025 | 3.06 | 2.99 | 2.99 | 3.06 | 2.98 | 107,600 |
| August 26, 2025 | 3.03 | 3.01 | 3.01 | 3.05 | 2.96 | 171,350 |
| August 25, 2025 | 3.12 | 3.06 | 3.01 | 3.4 | 3.05 | 141,806 |
| August 22, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.1 | 235,975 |
| August 21, 2025 | 3.14 | 3.18 | 3.18 | 3.2 | 3.1 | 413,587 |
| August 20, 2025 | 3.22 | 3.16 | 3.16 | 3.22 | 3.1 | 346,450 |
| August 19, 2025 | 3.2 | 3.12 | 3.12 | 3.24 | 3.1 | 559,930 |
| August 18, 2025 | 3 | 3.18 | 3.18 | 3.26 | 2.98 | 752,750 |
| August 15, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 131,190 |
| August 14, 2025 | 2.94 | 3 | 3 | 3.02 | 2.94 | 88,020 |
| August 13, 2025 | 3 | 3 | 3 | 3.04 | 2.98 | 269,900 |
| August 12, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 84,200 |
| August 11, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.98 | 109,550 |
| August 08, 2025 | 3 | 2.98 | 2.98 | 3 | 2.98 | 102,700 |
| August 07, 2025 | 3.02 | 3 | 3 | 3.02 | 3 | 95,875 |
| August 06, 2025 | 3 | 3 | 3 | 3.04 | 2.98 | 129,800 |
| August 05, 2025 | 3 | 3 | 3 | 3.04 | 3 | 72,710 |
| August 04, 2025 | 3 | 3 | 3 | 3 | 2.98 | 141,198 |
| August 01, 2025 | 3.02 | 3 | 3 | 3.02 | 2.9 | 220,755 |
| July 31, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3 | 178,762 |
| July 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 22,850 |
| July 29, 2025 | 3.08 | 3.04 | 3.04 | 3.1 | 3 | 67,280 |
| July 28, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.04 | 102,970 |
| July 25, 2025 | 3.06 | 3.08 | 3.08 | 3.14 | 3.04 | 142,600 |
| July 24, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 86,040 |
| July 23, 2025 | 3.06 | 3.06 | 3.06 | 3.12 | 3.02 | 43,450 |
| July 22, 2025 | 3.08 | 3.06 | 3.06 | 3.12 | 3.04 | 183,220 |
| July 21, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.04 | 602,259 |
| July 18, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.02 | 288,350 |
| July 17, 2025 | 3.1 | 3.08 | 3.08 | 3.1 | 3.02 | 173,675 |
| July 16, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3 | 390,050 |
| July 15, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.04 | 278,550 |
| July 14, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.08 | 335,109 |
| July 11, 2025 | 3.08 | 3.2 | 3.2 | 3.4 | 3.06 | 1.92M |
| July 10, 2025 | 3.02 | 3.08 | 3.08 | 3.1 | 3 | 844,050 |
| July 09, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.92 | 501,450 |
| July 08, 2025 | 3.04 | 2.92 | 2.92 | 3.04 | 2.88 | 542,390 |
| July 07, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.98 | 376,450 |
| July 04, 2025 | 3.04 | 3 | 3 | 3.04 | 2.92 | 348,900 |
| July 03, 2025 | 3.02 | 3.08 | 3.08 | 3.08 | 3 | 92,830 |
| July 02, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.02 | 87,900 |
| June 30, 2025 | 3.04 | 3.1 | 3.1 | 3.14 | 3 | 476,500 |
| June 27, 2025 | 2.96 | 3.04 | 3.04 | 3.16 | 2.96 | 408,775 |
| June 26, 2025 | 2.92 | 2.96 | 2.96 | 3.14 | 2.9 | 439,835 |
| June 25, 2025 | 2.88 | 2.9 | 2.9 | 2.96 | 2.88 | 89,270 |
| June 24, 2025 | 2.9 | 2.94 | 2.94 | 2.98 | 2.82 | 451,150 |
| June 23, 2025 | 2.8 | 2.9 | 2.9 | 2.9 | 2.78 | 99,200 |
| June 20, 2025 | 2.8 | 2.88 | 2.88 | 2.88 | 2.8 | 84,600 |
| June 19, 2025 | 2.78 | 2.78 | 2.78 | 2.8 | 2.78 | 88,800 |
| June 18, 2025 | 2.84 | 2.86 | 2.86 | 2.88 | 2.78 | 45,100 |
| June 17, 2025 | 2.76 | 2.86 | 2.86 | 2.86 | 2.76 | 4,800 |
| June 16, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.7 | 54,250 |
| June 13, 2025 | 2.72 | 2.8 | 2.8 | 2.8 | 2.72 | 52,935 |