2.96
+0.06(+2.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.99 | 2.96 | 2.96 | 3 | 2.95 | 1.67M |
| August 15, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.84 | 386,000 |
| August 14, 2025 | 2.96 | 2.94 | 2.94 | 3.02 | 2.94 | 438,400 |
| August 13, 2025 | 2.88 | 2.92 | 2.92 | 2.94 | 2.88 | 90,201 |
| August 12, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.83 | 112,001 |
| August 11, 2025 | 2.94 | 2.9 | 2.9 | 2.94 | 2.83 | 383,601 |
| August 08, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.87 | 920,000 |
| August 07, 2025 | 2.9 | 2.92 | 2.92 | 2.96 | 2.8 | 267,200 |
| August 06, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.8 | 902,000 |
| August 05, 2025 | 2.83 | 2.9 | 2.9 | 2.9 | 2.77 | 331,000 |
| August 04, 2025 | 2.7 | 2.77 | 2.77 | 2.78 | 2.7 | 462,000 |
| August 01, 2025 | 2.81 | 2.7 | 2.7 | 2.82 | 2.7 | 396,000 |
| July 31, 2025 | 2.92 | 2.82 | 2.82 | 3 | 2.82 | 1.19M |
| July 30, 2025 | 2.86 | 2.92 | 2.92 | 2.98 | 2.82 | 874,000 |
| July 29, 2025 | 2.85 | 2.86 | 2.86 | 2.87 | 2.73 | 714,000 |
| July 28, 2025 | 2.5 | 2.75 | 2.75 | 2.85 | 2.5 | 2.14M |
| July 25, 2025 | 2.22 | 2.45 | 2.45 | 2.48 | 2.22 | 1.01M |
| July 24, 2025 | 2.2 | 2.22 | 2.22 | 2.26 | 2.14 | 347,200 |
| July 23, 2025 | 2.14 | 2.2 | 2.2 | 2.22 | 2.12 | 243,200 |
| July 22, 2025 | 2.14 | 2.19 | 2.19 | 2.2 | 2.12 | 224,600 |
| July 21, 2025 | 2.27 | 2.2 | 2.2 | 2.27 | 2.12 | 148,000 |
| July 18, 2025 | 2.2 | 2.22 | 2.22 | 2.28 | 2.17 | 356,000 |
| July 17, 2025 | 2.16 | 2.25 | 2.25 | 2.28 | 2.16 | 490,000 |
| July 16, 2025 | 2.22 | 2.18 | 2.18 | 2.22 | 2.14 | 181,000 |
| July 15, 2025 | 2.06 | 2.24 | 2.24 | 2.25 | 2.06 | 1.35M |
| July 14, 2025 | 1.95 | 2.04 | 2.04 | 2.06 | 1.95 | 392,000 |
| July 11, 2025 | 1.97 | 1.98 | 1.98 | 2.02 | 1.93 | 514,000 |
| July 10, 2025 | 1.89 | 1.97 | 1.97 | 2 | 1.89 | 190,000 |
| July 09, 2025 | 1.94 | 1.92 | 1.92 | 1.97 | 1.87 | 542,001 |
| July 08, 2025 | 1.97 | 1.96 | 1.96 | 2 | 1.95 | 230,000 |
| July 07, 2025 | 1.92 | 1.97 | 1.97 | 2 | 1.82 | 639,400 |
| July 04, 2025 | 2.02 | 1.97 | 1.97 | 2.02 | 1.96 | 350,000 |
| July 03, 2025 | 2.05 | 2.02 | 2.02 | 2.12 | 1.99 | 984,800 |
| July 02, 2025 | 2.05 | 2.06 | 2.06 | 2.08 | 1.98 | 418,300 |
| June 30, 2025 | 1.93 | 1.98 | 1.98 | 2.04 | 1.91 | 581,401 |
| June 27, 2025 | 1.96 | 1.99 | 1.99 | 2.01 | 1.95 | 386,000 |
| June 26, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.91 | 790,115 |
| June 25, 2025 | 2.01 | 1.99 | 1.99 | 2.03 | 1.97 | 902,000 |
| June 24, 2025 | 1.95 | 2.01 | 2.01 | 2.1 | 1.94 | 2.53M |
| June 23, 2025 | 1.75 | 1.92 | 1.92 | 1.93 | 1.75 | 1.64M |
| June 20, 2025 | 1.77 | 1.81 | 1.81 | 1.82 | 1.68 | 300,000 |
| June 19, 2025 | 1.7 | 1.74 | 1.74 | 1.91 | 1.7 | 1.38M |
| June 18, 2025 | 1.65 | 1.65 | 1.65 | 1.7 | 1.65 | 538,000 |
| June 17, 2025 | 1.75 | 1.72 | 1.72 | 1.75 | 1.69 | 211,001 |
| June 16, 2025 | 1.81 | 1.75 | 1.75 | 1.81 | 1.58 | 1.11M |
| June 13, 2025 | 1.87 | 1.81 | 1.81 | 1.87 | 1.7 | 878,600 |
| June 12, 2025 | 1.95 | 1.87 | 1.87 | 1.95 | 1.8 | 706,000 |
| June 11, 2025 | 1.89 | 1.93 | 1.93 | 1.99 | 1.84 | 1.09M |
| June 10, 2025 | 1.71 | 1.89 | 1.89 | 1.98 | 1.67 | 1.94M |
| June 09, 2025 | 1.6 | 1.74 | 1.74 | 1.82 | 1.6 | 2.89M |
| June 06, 2025 | 1.17 | 1.63 | 1.63 | 1.64 | 1.12 | 3.16M |
| June 05, 2025 | 1.05 | 1.17 | 1.17 | 1.17 | 1 | 442,000 |
| June 04, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 194,000 |
| June 03, 2025 | 1.05 | 1.02 | 1.02 | 1.09 | 0.96 | 390,000 |
| June 02, 2025 | 0.99 | 1.03 | 1.03 | 1.15 | 0.99 | 2.37M |
| May 30, 2025 | 0.98 | 0.98 | 0.98 | 1.03 | 0.95 | 128,000 |
| May 29, 2025 | 0.91 | 0.98 | 0.98 | 1.01 | 0.9 | 156,000 |
| May 28, 2025 | 0.96 | 0.91 | 0.91 | 0.96 | 0.91 | 124,000 |
| May 27, 2025 | 0.9 | 0.93 | 0.93 | 0.96 | 0.9 | 92,000 |
| May 26, 2025 | 0.9 | 0.95 | 0.95 | 0.95 | 0.86 | 292,512 |