2.35
-0.06(-2.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.38 | 2.35 | 2.35 | 2.38 | 2.31 | 168,000 |
| August 15, 2025 | 2.45 | 2.41 | 2.41 | 2.48 | 2.3 | 244,000 |
| August 14, 2025 | 2.53 | 2.54 | 2.54 | 2.54 | 2.49 | 40,000 |
| August 13, 2025 | 2.55 | 2.58 | 2.58 | 2.58 | 2.45 | 158,000 |
| August 12, 2025 | 2.54 | 2.58 | 2.58 | 2.6 | 2.52 | 318,000 |
| August 11, 2025 | 2.56 | 2.54 | 2.54 | 2.56 | 2.45 | 212,000 |
| August 08, 2025 | 2.58 | 2.57 | 2.57 | 2.58 | 2.48 | 194,000 |
| August 07, 2025 | 2.4 | 2.62 | 2.62 | 2.65 | 2.38 | 1M |
| August 06, 2025 | 2.22 | 2.45 | 2.45 | 2.55 | 2.21 | 2.22M |
| August 05, 2025 | 2.03 | 2.16 | 2.16 | 2.18 | 2 | 566,000 |
| August 04, 2025 | 1.93 | 2.03 | 2.03 | 2.03 | 1.92 | 684,000 |
| August 01, 2025 | 1.92 | 1.93 | 1.93 | 1.97 | 1.92 | 52,000 |
| July 31, 2025 | 1.96 | 1.9 | 1.9 | 1.96 | 1.9 | 30,000 |
| July 30, 2025 | 1.94 | 1.96 | 1.96 | 1.96 | 1.93 | 54,000 |
| July 29, 2025 | 1.96 | 1.94 | 1.94 | 1.96 | 1.94 | 72,000 |
| July 28, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.93 | 46,000 |
| July 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 68,000 |
| July 24, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 150,000 |
| July 23, 2025 | 1.87 | 1.87 | 1.87 | 1.88 | 1.86 | 76,000 |
| July 22, 2025 | 1.85 | 1.86 | 1.86 | 1.86 | 1.82 | 96,000 |
| July 21, 2025 | 1.84 | 1.85 | 1.85 | 1.85 | 1.82 | 64,529 |
| July 18, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 214,000 |
| July 17, 2025 | 1.89 | 1.84 | 1.84 | 1.89 | 1.84 | 150,000 |
| July 16, 2025 | 1.87 | 1.86 | 1.86 | 1.9 | 1.85 | 52,000 |
| July 15, 2025 | 1.9 | 1.87 | 1.87 | 1.9 | 1.84 | 32,000 |
| July 14, 2025 | 1.8 | 1.87 | 1.87 | 1.87 | 1.8 | 1.54M |
| July 11, 2025 | 1.8 | 1.8 | 1.8 | 1.83 | 1.8 | 1.33M |
| July 10, 2025 | 1.84 | 1.8 | 1.8 | 1.84 | 1.8 | 392,000 |
| July 09, 2025 | 1.84 | 1.85 | 1.85 | 1.85 | 1.82 | 20,000 |
| July 08, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.83 | 72,000 |
| July 07, 2025 | 1.87 | 1.84 | 1.84 | 1.87 | 1.84 | 42,000 |
| July 04, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| July 03, 2025 | 1.85 | 1.88 | 1.88 | 1.88 | 1.85 | 310,000 |
| July 02, 2025 | 1.86 | 1.87 | 1.87 | 1.88 | 1.86 | 576,000 |
| June 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 74,000 |
| June 27, 2025 | 1.72 | 1.85 | 1.85 | 1.86 | 1.7 | 938,000 |
| June 26, 2025 | 1.91 | 1.86 | 1.86 | 1.93 | 1.84 | 742,000 |
| June 25, 2025 | 1.86 | 1.91 | 1.91 | 1.92 | 1.86 | 1.42M |
| June 24, 2025 | 1.83 | 1.85 | 1.85 | 1.88 | 1.83 | 956,729 |
| June 23, 2025 | 1.75 | 1.83 | 1.83 | 1.85 | 1.69 | 2.09M |
| June 20, 2025 | 1.59 | 1.79 | 1.79 | 1.82 | 1.59 | 3.13M |
| June 19, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.36 | 66,000 |
| June 18, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.39 | 78,000 |
| June 17, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 116,000 |
| June 16, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 62,000 |
| June 13, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 81,665 |
| June 12, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| June 11, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 146,000 |
| June 10, 2025 | 1.39 | 1.36 | 1.36 | 1.39 | 1.36 | 72,000 |
| June 09, 2025 | 1.4 | 1.38 | 1.38 | 1.4 | 1.37 | 72,000 |
| June 06, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.36 | 80,000 |
| June 05, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0 |
| June 04, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 72,000 |
| June 03, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 112,000 |
| June 02, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.37 | 102,000 |
| May 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 24,000 |
| May 29, 2025 | 1.4 | 1.39 | 1.39 | 1.46 | 1.39 | 294,000 |
| May 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0 |
| May 27, 2025 | 1.47 | 1.42 | 1.42 | 1.47 | 1.42 | 8,000 |
| May 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0 |