2.09
-0.04(-1.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2.12 | 2.09 | 2.09 | 2.12 | 2.05 | 8.09M |
| September 05, 2025 | 2.12 | 2.13 | 2.13 | 2.14 | 2.05 | 9.98M |
| September 04, 2025 | 2.13 | 2.1 | 2.1 | 2.14 | 2.06 | 7.53M |
| September 03, 2025 | 2.14 | 2.15 | 2.15 | 2.17 | 2.13 | 1.61M |
| September 02, 2025 | 2.25 | 2.14 | 2.14 | 2.25 | 2.12 | 3.42M |
| September 01, 2025 | 2.3 | 2.26 | 2.26 | 2.4 | 2.26 | 15.28M |
| August 29, 2025 | 2.16 | 2.3 | 2.3 | 2.3 | 2.15 | 15.86M |
| August 28, 2025 | 2.1 | 2.15 | 2.15 | 2.2 | 2.08 | 3.22M |
| August 27, 2025 | 2.06 | 2.1 | 2.1 | 2.11 | 2.06 | 860,006 |
| August 26, 2025 | 2.07 | 2.06 | 2.06 | 2.12 | 2.05 | 5.24M |
| August 25, 2025 | 2.09 | 2.07 | 2.07 | 2.1 | 2.03 | 1.36M |
| August 22, 2025 | 2.08 | 2.09 | 2.09 | 2.12 | 2.05 | 6.21M |
| August 21, 2025 | 2.15 | 2.1 | 2.1 | 2.17 | 2.07 | 10.34M |
| August 20, 2025 | 2.12 | 2.15 | 2.15 | 2.16 | 2.07 | 17.7M |
| August 19, 2025 | 2.19 | 2.12 | 2.12 | 2.24 | 2.1 | 19.45M |
| August 18, 2025 | 2.1 | 2.22 | 2.22 | 2.22 | 2.1 | 7.52M |
| August 15, 2025 | 2.08 | 2.13 | 2.13 | 2.13 | 2 | 7.05M |
| August 14, 2025 | 2.18 | 2.08 | 2.08 | 2.24 | 2.08 | 9.78M |
| August 13, 2025 | 2.2 | 2.18 | 2.18 | 2.32 | 2.08 | 16.22M |
| August 12, 2025 | 2.4 | 2.15 | 2.15 | 2.5 | 2.15 | 13.74M |
| August 11, 2025 | 2.87 | 2.42 | 2.42 | 2.87 | 2.4 | 12.51M |
| August 08, 2025 | 2.9 | 2.9 | 2.9 | 2.96 | 2.8 | 14.1M |
| August 07, 2025 | 2.75 | 2.89 | 2.89 | 2.9 | 2.65 | 12.98M |
| August 06, 2025 | 2.7 | 2.69 | 2.69 | 2.7 | 2.55 | 1.33M |
| August 05, 2025 | 2.6 | 2.67 | 2.67 | 2.76 | 2.58 | 3.74M |
| August 04, 2025 | 2.17 | 2.51 | 2.51 | 2.54 | 2.17 | 2.64M |
| August 01, 2025 | 2.38 | 2.17 | 2.17 | 2.52 | 1.9 | 7.97M |
| July 31, 2025 | 2.59 | 2.38 | 2.38 | 2.59 | 2.31 | 6.64M |
| July 30, 2025 | 2.7 | 2.59 | 2.59 | 2.7 | 2.58 | 4.46M |
| July 29, 2025 | 2.85 | 2.65 | 2.65 | 2.85 | 2.62 | 3.93M |
| July 28, 2025 | 2.89 | 2.65 | 2.65 | 2.9 | 2.59 | 4.49M |
| July 25, 2025 | 3 | 2.9 | 2.9 | 3.02 | 2.87 | 5.3M |
| July 24, 2025 | 3.18 | 3 | 3 | 3.18 | 2.91 | 4.39M |
| July 23, 2025 | 2.95 | 3.18 | 3.18 | 3.2 | 2.95 | 3.38M |
| July 22, 2025 | 3.02 | 3.02 | 3.02 | 3.05 | 2.95 | 3.44M |
| July 21, 2025 | 3.03 | 3.02 | 3.02 | 3.07 | 2.94 | 3.02M |
| July 18, 2025 | 3 | 3.02 | 3.02 | 3.17 | 2.9 | 5.09M |
| July 17, 2025 | 3.17 | 2.96 | 2.96 | 3.34 | 2.89 | 6.67M |
| July 16, 2025 | 2.69 | 3.17 | 3.17 | 3.28 | 2.69 | 12.38M |
| July 15, 2025 | 2.4 | 2.68 | 2.68 | 2.77 | 2.31 | 5.37M |
| July 14, 2025 | 2.93 | 2.42 | 2.42 | 2.93 | 1.94 | 20.8M |
| July 11, 2025 | 3.43 | 3.44 | 3.44 | 3.6 | 3.42 | 4.22M |
| July 10, 2025 | 3.31 | 3.41 | 3.41 | 3.42 | 3.16 | 4.54M |
| July 09, 2025 | 3.05 | 3.26 | 3.26 | 3.53 | 2.99 | 8.54M |
| July 08, 2025 | 2.51 | 2.93 | 2.93 | 3.09 | 2.51 | 7.61M |
| July 07, 2025 | 2.8 | 2.68 | 2.68 | 2.8 | 2.32 | 3.5M |
| July 04, 2025 | 2.43 | 2.65 | 2.65 | 2.66 | 2.35 | 5.73M |
| July 03, 2025 | 2.21 | 2.4 | 2.4 | 2.4 | 2.2 | 2.87M |
| July 02, 2025 | 2.25 | 2.21 | 2.21 | 2.31 | 2.1 | 3.23M |
| June 30, 2025 | 1.74 | 2.29 | 2.29 | 2.29 | 1.71 | 8.41M |
| June 27, 2025 | 1.69 | 1.67 | 1.67 | 1.72 | 1.62 | 328,000 |
| June 26, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.69 | 534,005 |
| June 25, 2025 | 1.7 | 1.72 | 1.72 | 1.8 | 1.67 | 1.28M |
| June 24, 2025 | 1.71 | 1.7 | 1.7 | 1.79 | 1.66 | 1.7M |
| June 23, 2025 | 1.75 | 1.71 | 1.71 | 1.84 | 1.68 | 3.63M |
| June 20, 2025 | 1.67 | 1.75 | 1.75 | 1.75 | 1.55 | 1.64M |
| June 19, 2025 | 1.56 | 1.67 | 1.67 | 1.7 | 1.55 | 3.38M |
| June 18, 2025 | 1.4 | 1.63 | 1.63 | 1.68 | 1.4 | 1.83M |
| June 17, 2025 | 1.41 | 1.42 | 1.42 | 1.43 | 1.4 | 2.17M |
| June 16, 2025 | 1.36 | 1.45 | 1.45 | 1.45 | 1.36 | 2.21M |