2.07
-0.02(-0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.1 | 2.07 | 2.07 | 2.12 | 2.05 | 74.2M |
| January 13, 2026 | 2.2 | 2.09 | 2.09 | 2.23 | 2.08 | 320.44M |
| January 12, 2026 | 2.13 | 2.19 | 2.19 | 2.2 | 2.13 | 63.62M |
| January 09, 2026 | 2.12 | 2.14 | 2.14 | 2.18 | 2.09 | 51.08M |
| January 08, 2026 | 2.14 | 2.1 | 2.1 | 2.14 | 2.09 | 39.9M |
| January 07, 2026 | 2.15 | 2.14 | 2.14 | 2.18 | 2.11 | 35.69M |
| January 06, 2026 | 2.11 | 2.16 | 2.16 | 2.17 | 2.11 | 53.83M |
| January 05, 2026 | 2.14 | 2.12 | 2.12 | 2.15 | 2.1 | 53.72M |
| January 02, 2026 | 2.12 | 2.18 | 2.18 | 2.19 | 2.1 | 24.78M |
| December 31, 2025 | 2.16 | 2.12 | 2.12 | 2.16 | 2.11 | 22.96M |
| December 30, 2025 | 2.12 | 2.14 | 2.14 | 2.16 | 2.08 | 39.6M |
| December 29, 2025 | 2.17 | 2.13 | 2.13 | 2.23 | 2.12 | 79.27M |
| December 24, 2025 | 2.1 | 2.13 | 2.13 | 2.14 | 2.1 | 18.08M |
| December 23, 2025 | 2.18 | 2.1 | 2.1 | 2.19 | 2.09 | 34.87M |
| December 22, 2025 | 2.05 | 2.17 | 2.17 | 2.2 | 2.03 | 105.26M |
| December 19, 2025 | 1.95 | 2.02 | 2.02 | 2.02 | 1.94 | 37.22M |
| December 18, 2025 | 1.93 | 1.93 | 1.93 | 1.96 | 1.91 | 28.31M |
| December 17, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.92 | 18.71M |
| December 16, 2025 | 1.99 | 1.93 | 1.93 | 2 | 1.91 | 51.64M |
| December 15, 2025 | 2 | 1.98 | 1.98 | 2.04 | 1.98 | 24.55M |
| December 12, 2025 | 2.03 | 2.01 | 2.01 | 2.03 | 2 | 25.88M |
| December 11, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2 | 31.78M |
| December 10, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.01 | 28.61M |
| December 09, 2025 | 2.11 | 2.03 | 2.03 | 2.11 | 2.02 | 48.97M |
| December 08, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.09 | 23.19M |
| December 05, 2025 | 2.05 | 2.12 | 2.12 | 2.13 | 2.04 | 40.34M |
| December 04, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 2.02 | 30.93M |
| December 03, 2025 | 2.06 | 2 | 2 | 2.06 | 1.99 | 29.87M |
| December 02, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.04 | 19.97M |
| December 01, 2025 | 2.06 | 2.08 | 2.08 | 2.09 | 2.06 | 23.36M |
| November 28, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.02 | 23.35M |
| November 27, 2025 | 2.01 | 2.04 | 2.04 | 2.08 | 2 | 47.8M |
| November 26, 2025 | 2.03 | 2 | 2 | 2.04 | 2 | 27.62M |
| November 25, 2025 | 2.01 | 2.02 | 2.02 | 2.06 | 2.01 | 53.86M |
| November 24, 2025 | 1.99 | 2 | 2 | 2.02 | 1.98 | 76.6M |
| November 21, 2025 | 2.09 | 1.97 | 1.97 | 2.1 | 1.97 | 112.29M |
| November 20, 2025 | 2.18 | 2.12 | 2.12 | 2.21 | 2.1 | 58.81M |
| November 19, 2025 | 2.2 | 2.17 | 2.17 | 2.23 | 2.13 | 48.88M |
| November 18, 2025 | 2.26 | 2.18 | 2.18 | 2.29 | 2.16 | 69.56M |
| November 17, 2025 | 2.23 | 2.28 | 2.28 | 2.29 | 2.22 | 137.39M |
| November 14, 2025 | 2.16 | 2.12 | 2.12 | 2.17 | 2.11 | 39.28M |
| November 13, 2025 | 2.18 | 2.19 | 2.19 | 2.2 | 2.14 | 34.96M |
| November 12, 2025 | 2.16 | 2.18 | 2.18 | 2.19 | 2.13 | 22.11M |
| November 11, 2025 | 2.14 | 2.15 | 2.15 | 2.17 | 2.12 | 20.68M |
| November 10, 2025 | 2.13 | 2.13 | 2.13 | 2.15 | 2.1 | 22.58M |
| November 07, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.1 | 24.15M |
| November 06, 2025 | 2.11 | 2.14 | 2.14 | 2.14 | 2.09 | 23.36M |
| November 05, 2025 | 2.07 | 2.09 | 2.09 | 2.1 | 2.05 | 53.77M |
| November 04, 2025 | 2.2 | 2.11 | 2.11 | 2.2 | 2.11 | 49.9M |
| November 03, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.16 | 34.98M |
| October 31, 2025 | 2.23 | 2.19 | 2.19 | 2.25 | 2.18 | 46.75M |
| October 30, 2025 | 2.24 | 2.23 | 2.23 | 2.24 | 2.18 | 44.34M |
| October 28, 2025 | 2.23 | 2.22 | 2.22 | 2.23 | 2.18 | 41.15M |
| October 27, 2025 | 2.25 | 2.23 | 2.23 | 2.27 | 2.22 | 40.38M |
| October 24, 2025 | 2.24 | 2.22 | 2.22 | 2.25 | 2.2 | 32.7M |
| October 23, 2025 | 2.22 | 2.2 | 2.2 | 2.22 | 2.16 | 34.02M |
| October 22, 2025 | 2.2 | 2.22 | 2.22 | 2.24 | 2.19 | 27.45M |
| October 21, 2025 | 2.18 | 2.21 | 2.21 | 2.26 | 2.18 | 53.15M |
| October 20, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.15 | 42.73M |
| October 17, 2025 | 2.24 | 2.13 | 2.13 | 2.24 | 2.12 | 80.18M |