2.25
-0.07(-3.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.21 | 2.32 | 2.32 | 2.32 | 2.19 | 690,000 |
| September 04, 2025 | 2.24 | 2.17 | 2.16 | 2.24 | 2.1 | 2.15M |
| September 03, 2025 | 2.25 | 2.24 | 2.24 | 2.3 | 2.23 | 210,000 |
| September 02, 2025 | 2.35 | 2.24 | 2.24 | 2.35 | 2.24 | 530,000 |
| September 01, 2025 | 2.26 | 2.31 | 2.31 | 2.35 | 2.21 | 804,000 |
| August 29, 2025 | 2.18 | 2.21 | 2.21 | 2.25 | 2.18 | 588,000 |
| August 28, 2025 | 2.3 | 2.18 | 2.18 | 2.3 | 2.01 | 6.27M |
| August 27, 2025 | 2.42 | 2.38 | 2.38 | 2.42 | 2.33 | 598,000 |
| August 26, 2025 | 2.41 | 2.37 | 2.37 | 2.5 | 2.34 | 1.19M |
| August 25, 2025 | 2.3 | 2.43 | 2.43 | 2.45 | 2.28 | 2.54M |
| August 22, 2025 | 2.19 | 2.27 | 2.27 | 2.27 | 2.18 | 1.07M |
| August 21, 2025 | 2.29 | 2.19 | 2.19 | 2.35 | 2.18 | 3.09M |
| August 20, 2025 | 2.23 | 2.14 | 2.14 | 2.26 | 2.1 | 1.19M |
| August 19, 2025 | 2.05 | 2.23 | 2.23 | 2.24 | 2.05 | 1.9M |
| August 18, 2025 | 1.88 | 2.01 | 2.01 | 2.13 | 1.87 | 3.83M |
| August 15, 2025 | 1.81 | 1.85 | 1.85 | 1.88 | 1.81 | 2.04M |
| August 14, 2025 | 1.76 | 1.77 | 1.77 | 1.8 | 1.75 | 1.19M |
| August 13, 2025 | 1.71 | 1.73 | 1.73 | 1.78 | 1.71 | 764,000 |
| August 12, 2025 | 1.69 | 1.71 | 1.71 | 1.71 | 1.67 | 72,000 |
| August 11, 2025 | 1.69 | 1.67 | 1.67 | 1.71 | 1.67 | 1.25M |
| August 08, 2025 | 1.69 | 1.68 | 1.68 | 1.69 | 1.67 | 322,000 |
| August 07, 2025 | 1.65 | 1.67 | 1.67 | 1.69 | 1.65 | 1.31M |
| August 06, 2025 | 1.64 | 1.63 | 1.63 | 1.64 | 1.62 | 126,000 |
| August 05, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 316,000 |
| August 04, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.59 | 954,000 |
| August 01, 2025 | 1.67 | 1.62 | 1.62 | 1.67 | 1.6 | 1.58M |
| July 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0 |
| July 30, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.66 | 113,575 |
| July 29, 2025 | 1.68 | 1.66 | 1.66 | 1.68 | 1.66 | 316,000 |
| July 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 146,000 |
| July 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 86,000 |
| July 24, 2025 | 1.66 | 1.67 | 1.67 | 1.67 | 1.65 | 58,000 |
| July 23, 2025 | 1.66 | 1.66 | 1.66 | 1.69 | 1.66 | 484,000 |
| July 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 108,000 |
| July 21, 2025 | 1.64 | 1.65 | 1.65 | 1.66 | 1.63 | 538,000 |
| July 18, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.63 | 106,000 |
| July 17, 2025 | 1.66 | 1.63 | 1.63 | 1.66 | 1.63 | 844,000 |
| July 16, 2025 | 1.65 | 1.64 | 1.64 | 1.65 | 1.63 | 330,000 |
| July 15, 2025 | 1.66 | 1.63 | 1.63 | 1.67 | 1.63 | 1.13M |
| July 14, 2025 | 1.65 | 1.64 | 1.64 | 1.68 | 1.63 | 536,000 |
| July 11, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.62 | 240,400 |
| July 10, 2025 | 1.63 | 1.64 | 1.64 | 1.64 | 1.63 | 56,000 |
| July 09, 2025 | 1.63 | 1.64 | 1.64 | 1.64 | 1.63 | 320,000 |
| July 08, 2025 | 1.64 | 1.63 | 1.63 | 1.65 | 1.63 | 1.3M |
| July 07, 2025 | 1.65 | 1.64 | 1.64 | 1.65 | 1.63 | 336,000 |
| July 04, 2025 | 1.63 | 1.64 | 1.64 | 1.64 | 1.62 | 564,000 |
| July 03, 2025 | 1.62 | 1.63 | 1.63 | 1.65 | 1.61 | 659,600 |
| July 02, 2025 | 1.61 | 1.65 | 1.65 | 1.67 | 1.6 | 280,000 |
| June 30, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.6 | 656,000 |
| June 27, 2025 | 1.64 | 1.61 | 1.61 | 1.64 | 1.6 | 280,000 |
| June 26, 2025 | 1.63 | 1.61 | 1.61 | 1.63 | 1.6 | 386,000 |
| June 25, 2025 | 1.6 | 1.6 | 1.6 | 1.63 | 1.59 | 904,000 |
| June 24, 2025 | 1.62 | 1.6 | 1.6 | 1.62 | 1.59 | 948,000 |
| June 23, 2025 | 1.61 | 1.62 | 1.62 | 1.62 | 1.59 | 748,000 |
| June 20, 2025 | 1.59 | 1.61 | 1.61 | 1.61 | 1.59 | 76,000 |
| June 19, 2025 | 1.61 | 1.6 | 1.6 | 1.61 | 1.58 | 236,000 |
| June 18, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 200,000 |
| June 17, 2025 | 1.58 | 1.6 | 1.6 | 1.6 | 1.58 | 16,000 |
| June 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 24,000 |
| June 13, 2025 | 1.6 | 1.59 | 1.59 | 1.63 | 1.59 | 162,000 |