2.03
+0.01(+0.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.06 | 2.03 | 2.03 | 2.12 | 2.03 | 117.19M |
| August 15, 2025 | 1.94 | 2.02 | 2.02 | 2.03 | 1.93 | 108.76M |
| August 14, 2025 | 1.95 | 1.94 | 1.94 | 1.96 | 1.9 | 67.03M |
| August 13, 2025 | 1.96 | 1.94 | 1.94 | 2 | 1.93 | 70.58M |
| August 12, 2025 | 1.95 | 1.94 | 1.94 | 1.96 | 1.91 | 41.2M |
| August 11, 2025 | 1.98 | 1.95 | 1.95 | 2.06 | 1.9 | 105.95M |
| August 08, 2025 | 1.95 | 1.94 | 1.94 | 2.02 | 1.93 | 92.98M |
| August 07, 2025 | 1.94 | 1.95 | 1.95 | 1.96 | 1.91 | 61.01M |
| August 06, 2025 | 1.93 | 1.93 | 1.93 | 1.96 | 1.9 | 83.91M |
| August 05, 2025 | 1.87 | 1.91 | 1.91 | 1.95 | 1.86 | 86.47M |
| August 04, 2025 | 1.78 | 1.86 | 1.86 | 1.89 | 1.77 | 71.45M |
| August 01, 2025 | 1.87 | 1.79 | 1.79 | 1.87 | 1.79 | 73.81M |
| July 31, 2025 | 1.86 | 1.86 | 1.86 | 1.94 | 1.85 | 102.93M |
| July 30, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.82 | 55.54M |
| July 29, 2025 | 1.83 | 1.86 | 1.86 | 1.88 | 1.79 | 92.92M |
| July 28, 2025 | 1.91 | 1.83 | 1.83 | 1.95 | 1.81 | 119M |
| July 25, 2025 | 1.91 | 1.89 | 1.89 | 1.93 | 1.87 | 62.56M |
| July 24, 2025 | 1.85 | 1.91 | 1.91 | 1.91 | 1.83 | 150.41M |
| July 23, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.82 | 104.57M |
| July 22, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.87 | 76.95M |
| July 21, 2025 | 1.99 | 1.92 | 1.92 | 2.02 | 1.9 | 213.25M |
| July 18, 2025 | 2.01 | 1.88 | 1.88 | 2.03 | 1.86 | 123.29M |
| July 17, 2025 | 1.93 | 1.98 | 1.98 | 2.03 | 1.9 | 99.51M |
| July 16, 2025 | 1.98 | 1.92 | 1.92 | 2.1 | 1.9 | 152.76M |
| July 15, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.87 | 82.32M |
| July 14, 2025 | 1.87 | 1.91 | 1.91 | 1.98 | 1.83 | 103.63M |
| July 11, 2025 | 1.83 | 1.86 | 1.84 | 1.88 | 1.82 | 79.28M |
| July 10, 2025 | 1.86 | 1.79 | 1.77 | 1.87 | 1.78 | 73.03M |
| July 09, 2025 | 1.73 | 1.81 | 1.79 | 1.88 | 1.71 | 150.94M |
| July 08, 2025 | 1.67 | 1.71 | 1.7 | 1.72 | 1.65 | 57.95M |
| July 07, 2025 | 1.73 | 1.67 | 1.67 | 1.74 | 1.66 | 30.17M |
| July 04, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.66 | 47.67M |
| July 03, 2025 | 1.64 | 1.7 | 1.7 | 1.74 | 1.63 | 134.39M |
| July 02, 2025 | 1.6 | 1.61 | 1.61 | 1.66 | 1.59 | 60.73M |
| June 30, 2025 | 1.61 | 1.6 | 1.6 | 1.63 | 1.59 | 28.78M |
| June 27, 2025 | 1.62 | 1.6 | 1.6 | 1.65 | 1.59 | 47.48M |
| June 26, 2025 | 1.64 | 1.62 | 1.62 | 1.66 | 1.61 | 50.24M |
| June 25, 2025 | 1.63 | 1.63 | 1.63 | 1.67 | 1.62 | 37.04M |
| June 24, 2025 | 1.58 | 1.63 | 1.63 | 1.64 | 1.57 | 37.95M |
| June 23, 2025 | 1.58 | 1.57 | 1.57 | 1.6 | 1.55 | 25.56M |
| June 20, 2025 | 1.52 | 1.59 | 1.59 | 1.61 | 1.52 | 50.71M |
| June 19, 2025 | 1.57 | 1.49 | 1.49 | 1.57 | 1.49 | 25.12M |
| June 18, 2025 | 1.56 | 1.56 | 1.56 | 1.58 | 1.55 | 8.85M |
| June 17, 2025 | 1.61 | 1.55 | 1.55 | 1.61 | 1.55 | 27.81M |
| June 16, 2025 | 1.59 | 1.6 | 1.6 | 1.63 | 1.59 | 17.58M |
| June 13, 2025 | 1.67 | 1.59 | 1.59 | 1.67 | 1.59 | 34.35M |
| June 12, 2025 | 1.69 | 1.67 | 1.67 | 1.69 | 1.65 | 45.76M |
| June 11, 2025 | 1.66 | 1.68 | 1.68 | 1.7 | 1.66 | 37.54M |
| June 10, 2025 | 1.64 | 1.65 | 1.65 | 1.72 | 1.63 | 63.72M |
| June 09, 2025 | 1.61 | 1.64 | 1.64 | 1.64 | 1.61 | 23.17M |
| June 06, 2025 | 1.6 | 1.61 | 1.61 | 1.62 | 1.57 | 20.37M |
| June 05, 2025 | 1.58 | 1.6 | 1.6 | 1.61 | 1.58 | 17.78M |
| June 04, 2025 | 1.59 | 1.58 | 1.58 | 1.6 | 1.57 | 21.64M |
| June 03, 2025 | 1.56 | 1.58 | 1.58 | 1.59 | 1.56 | 12.51M |
| June 02, 2025 | 1.54 | 1.55 | 1.55 | 1.56 | 1.49 | 8.46M |
| May 30, 2025 | 1.56 | 1.54 | 1.54 | 1.57 | 1.52 | 33.82M |
| May 29, 2025 | 1.53 | 1.56 | 1.56 | 1.56 | 1.52 | 20.56M |
| May 28, 2025 | 1.56 | 1.53 | 1.53 | 1.57 | 1.52 | 17.99M |
| May 27, 2025 | 1.58 | 1.56 | 1.56 | 1.59 | 1.55 | 18.89M |
| May 26, 2025 | 1.59 | 1.57 | 1.57 | 1.62 | 1.56 | 19.57M |