2.79
+0.1(+3.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2.7 | 2.79 | 2.79 | 2.81 | 2.61 | 888,000 |
| September 05, 2025 | 2.6 | 2.69 | 2.69 | 2.87 | 2.6 | 3.82M |
| September 04, 2025 | 2.69 | 2.53 | 2.53 | 2.69 | 2.39 | 6.7M |
| September 03, 2025 | 2.29 | 2.68 | 2.68 | 2.81 | 2.23 | 5.35M |
| September 02, 2025 | 3.19 | 2.36 | 2.36 | 3.19 | 1.96 | 22.93M |
| September 01, 2025 | 2.87 | 3.19 | 3.19 | 3.35 | 2.79 | 5.46M |
| August 29, 2025 | 2.99 | 2.88 | 2.88 | 3.06 | 2.81 | 6.32M |
| August 28, 2025 | 2.28 | 3.08 | 3.08 | 3.08 | 2.27 | 30.86M |
| August 27, 2025 | 2.1 | 2.28 | 2.28 | 2.39 | 2.06 | 3.66M |
| August 26, 2025 | 2.46 | 2.1 | 2.1 | 2.53 | 2.04 | 4.51M |
| August 25, 2025 | 2.1 | 2.32 | 2.32 | 2.45 | 2.1 | 11.53M |
| August 22, 2025 | 1.39 | 2.03 | 2.03 | 2.18 | 1.39 | 20.14M |
| August 21, 2025 | 1.27 | 1.21 | 1.21 | 1.27 | 1.14 | 324,000 |
| August 20, 2025 | 1.14 | 1.18 | 1.18 | 1.21 | 1.11 | 404,000 |
| August 19, 2025 | 1.49 | 1.18 | 1.18 | 1.49 | 1.17 | 3M |
| August 18, 2025 | 1.44 | 1.51 | 1.51 | 1.55 | 1.43 | 3.92M |
| August 15, 2025 | 1.44 | 1.43 | 1.43 | 1.48 | 1.41 | 3.3M |
| August 14, 2025 | 1.43 | 1.45 | 1.45 | 1.49 | 1.42 | 4.97M |
| August 13, 2025 | 1.49 | 1.43 | 1.43 | 1.51 | 1.43 | 6.14M |
| August 12, 2025 | 1.37 | 1.49 | 1.49 | 1.52 | 1.34 | 4.61M |
| August 11, 2025 | 1.37 | 1.4 | 1.4 | 1.4 | 1.35 | 2.4M |
| August 08, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.37 | 2.91M |
| August 07, 2025 | 1.41 | 1.4 | 1.4 | 1.42 | 1.38 | 2.08M |
| August 06, 2025 | 1.43 | 1.41 | 1.41 | 1.43 | 1.4 | 3.55M |
| August 05, 2025 | 1.4 | 1.43 | 1.43 | 1.45 | 1.38 | 3.3M |
| August 04, 2025 | 1.46 | 1.41 | 1.41 | 1.46 | 1.39 | 3.6M |
| August 01, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.38 | 3.16M |
| July 31, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 1.06M |
| July 30, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.39 | 2.42M |
| July 29, 2025 | 1.5 | 1.44 | 1.44 | 1.5 | 1.39 | 3.47M |
| July 28, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.4 | 3.93M |
| July 25, 2025 | 1.41 | 1.42 | 1.42 | 1.44 | 1.39 | 4.4M |
| July 24, 2025 | 1.39 | 1.4 | 1.4 | 1.44 | 1.39 | 3.31M |
| July 23, 2025 | 1.38 | 1.38 | 1.38 | 1.43 | 1.37 | 1.93M |
| July 22, 2025 | 1.41 | 1.43 | 1.43 | 1.45 | 1.36 | 744,000 |
| July 21, 2025 | 1.48 | 1.41 | 1.41 | 1.48 | 1.41 | 3.58M |
| July 18, 2025 | 1.44 | 1.48 | 1.48 | 1.5 | 1.43 | 3.79M |
| July 17, 2025 | 1.46 | 1.43 | 1.43 | 1.48 | 1.43 | 3.34M |
| July 16, 2025 | 1.47 | 1.48 | 1.48 | 1.49 | 1.44 | 3.34M |
| July 15, 2025 | 1.38 | 1.45 | 1.45 | 1.52 | 1.36 | 3.3M |
| July 14, 2025 | 1.5 | 1.43 | 1.43 | 1.54 | 1.43 | 1.74M |
| July 11, 2025 | 1.45 | 1.54 | 1.54 | 1.55 | 1.44 | 4.86M |
| July 10, 2025 | 1.48 | 1.5 | 1.5 | 1.5 | 1.45 | 3.37M |
| July 09, 2025 | 1.45 | 1.49 | 1.49 | 1.49 | 1.43 | 3.23M |
| July 08, 2025 | 1.44 | 1.45 | 1.45 | 1.48 | 1.41 | 3.12M |
| July 07, 2025 | 1.51 | 1.46 | 1.46 | 1.6 | 1.46 | 2.04M |
| July 04, 2025 | 1.56 | 1.54 | 1.54 | 1.56 | 1.5 | 3.27M |
| July 03, 2025 | 1.5 | 1.5 | 1.5 | 1.52 | 1.48 | 3.25M |
| July 02, 2025 | 1.68 | 1.48 | 1.48 | 1.68 | 1.48 | 2.34M |
| June 30, 2025 | 1.6 | 1.7 | 1.7 | 1.7 | 1.5 | 3.77M |
| June 27, 2025 | 1.53 | 1.6 | 1.6 | 1.65 | 1.52 | 3.85M |
| June 26, 2025 | 1.58 | 1.51 | 1.51 | 1.58 | 1.51 | 3.04M |
| June 25, 2025 | 1.51 | 1.54 | 1.54 | 1.57 | 1.5 | 3.3M |
| June 24, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.52 | 3.08M |
| June 23, 2025 | 1.52 | 1.52 | 1.52 | 1.54 | 1.5 | 3.34M |
| June 20, 2025 | 1.54 | 1.54 | 1.54 | 1.57 | 1.51 | 3.15M |
| June 19, 2025 | 1.49 | 1.54 | 1.54 | 1.59 | 1.49 | 3.46M |
| June 18, 2025 | 1.5 | 1.51 | 1.51 | 1.56 | 1.5 | 3.49M |
| June 17, 2025 | 1.56 | 1.5 | 1.5 | 1.58 | 1.5 | 540,000 |
| June 16, 2025 | 1.46 | 1.6 | 1.6 | 1.62 | 1.46 | 3.74M |