2.45
+0.08(+3.38%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2.3 | 2.45 | 2.45 | 2.48 | 2.29 | 103,000 |
August 15, 2025 | 2.36 | 2.37 | 2.37 | 2.37 | 2.29 | 42,400 |
August 14, 2025 | 2.28 | 2.37 | 2.37 | 2.37 | 2.28 | 12,500 |
August 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 10,100 |
August 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | 5,300 |
August 11, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0 |
August 08, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 1,000 |
August 07, 2025 | 2.34 | 2.4 | 2.4 | 2.41 | 2.31 | 69,700 |
August 06, 2025 | 2.3 | 2.34 | 2.34 | 2.34 | 2.29 | 56,500 |
August 05, 2025 | 2.31 | 2.31 | 2.31 | 2.37 | 2.3 | 116,200 |
August 04, 2025 | 2.39 | 2.29 | 2.29 | 2.39 | 2.28 | 41,800 |
August 01, 2025 | 2.33 | 2.3 | 2.3 | 2.34 | 2.3 | 10,400 |
July 31, 2025 | 2.26 | 2.32 | 2.32 | 2.39 | 2.26 | 20,200 |
July 30, 2025 | 2.28 | 2.37 | 2.37 | 2.37 | 2.28 | 68,300 |
July 29, 2025 | 2.32 | 2.37 | 2.37 | 2.37 | 2.32 | 1,800 |
July 28, 2025 | 2.24 | 2.38 | 2.38 | 2.44 | 2.24 | 95,000 |
July 25, 2025 | 2.34 | 2.41 | 2.41 | 2.49 | 2.21 | 40,200 |
July 24, 2025 | 2.35 | 2.35 | 2.35 | 2.38 | 2.29 | 58,600 |
July 23, 2025 | 2.36 | 2.35 | 2.35 | 2.41 | 2.32 | 98,400 |
July 22, 2025 | 2.32 | 2.41 | 2.41 | 2.41 | 2.31 | 127,200 |
July 21, 2025 | 2.23 | 2.3 | 2.3 | 2.3 | 2.23 | 700 |
July 18, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 300 |
July 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 500 |
July 16, 2025 | 2.33 | 2.32 | 2.32 | 2.33 | 2.32 | 10,600 |
July 15, 2025 | 2.26 | 2.39 | 2.39 | 2.39 | 2.26 | 114,800 |
July 14, 2025 | 2.33 | 2.3 | 2.3 | 2.33 | 2.22 | 15,000 |
July 11, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.32 | 33,100 |
July 10, 2025 | 2.2 | 2.3 | 2.3 | 2.3 | 2.2 | 101,200 |
July 09, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.3 | 46,000 |
July 08, 2025 | 2.3 | 2.3 | 2.3 | 2.35 | 2.29 | 110,000 |
July 07, 2025 | 2.21 | 2.22 | 2.22 | 2.22 | 2.21 | 1,600 |
July 04, 2025 | 2.32 | 2.27 | 2.27 | 2.32 | 2.27 | 6,600 |
July 03, 2025 | 2.2 | 2.3 | 2.3 | 2.3 | 2.2 | 72,800 |
July 02, 2025 | 2.21 | 2.28 | 2.28 | 2.28 | 2.11 | 60,600 |
June 30, 2025 | 2.29 | 2.28 | 2.28 | 2.29 | 2.06 | 78,400 |
June 27, 2025 | 2.11 | 2.1 | 2.1 | 2.11 | 2.1 | 18,400 |
June 26, 2025 | 2.06 | 2.07 | 2.07 | 2.07 | 2.06 | 6,200 |
June 25, 2025 | 2.07 | 2.12 | 2.12 | 2.12 | 2.07 | 10,700 |
June 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3,800 |
June 23, 2025 | 2.07 | 2.06 | 2.06 | 2.07 | 2.06 | 500 |
June 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 15,000 |
June 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | 41,350 |
June 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
June 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 10,500 |
June 16, 2025 | 2.05 | 2.15 | 2.15 | 2.15 | 2.05 | 3,200 |
June 13, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.2 | 44,400 |
June 12, 2025 | 2.26 | 2.25 | 2.25 | 2.32 | 2.25 | 40,400 |
June 11, 2025 | 2.15 | 2.33 | 2.33 | 2.33 | 2.15 | 74,200 |
June 10, 2025 | 2.09 | 2.11 | 2.11 | 2.14 | 2 | 18,600 |
June 09, 2025 | 2.01 | 2.08 | 2.08 | 2.08 | 2.01 | 24,600 |
June 06, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 31,600 |
June 05, 2025 | 2 | 2 | 2 | 2 | 2 | 16,500 |
June 04, 2025 | 2 | 2.01 | 2.01 | 2.01 | 2 | 1,200 |
June 03, 2025 | 2.15 | 2.03 | 2.03 | 2.15 | 2.02 | 22,400 |
June 02, 2025 | 2.19 | 2.18 | 2.18 | 2.19 | 2.18 | 200 |
May 30, 2025 | 2 | 2.19 | 2.19 | 2.19 | 2 | 13,000 |
May 29, 2025 | 2 | 2 | 2 | 2.05 | 2 | 41,800 |
May 28, 2025 | 2 | 2 | 2 | 2.05 | 2 | 29,600 |
May 27, 2025 | 2.05 | 2.04 | 2.04 | 2.05 | 2.04 | 12,400 |
May 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 400 |