4.40
+1.31(+42.39%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 3.15 | 4.4 | 4.4 | 4.5 | 3.15 | 140,680 |
October 02, 2025 | 2.87 | 3.09 | 3.09 | 3.09 | 2.87 | 35,150 |
September 30, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.81 | 60,000 |
September 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 6,275 |
September 26, 2025 | 3 | 2.78 | 2.78 | 3 | 2.75 | 48,050 |
September 25, 2025 | 2.85 | 2.79 | 2.79 | 2.88 | 2.79 | 51,250 |
September 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 20,000 |
September 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
September 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
September 19, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.8 | 20,000 |
September 18, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
September 17, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
September 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
September 15, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 16,025 |
September 12, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0 |
September 11, 2025 | 2.54 | 2.47 | 2.47 | 2.55 | 2.47 | 15,812 |
September 10, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.54 | 31,013 |
September 09, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0 |
September 08, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0 |
September 05, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 20,112 |
September 04, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 8,250 |
September 03, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
September 02, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
September 01, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0 |
August 29, 2025 | 2.5 | 2.7 | 2.7 | 2.7 | 2.5 | 5,000 |
August 28, 2025 | 2.8 | 2.45 | 2.45 | 2.8 | 2.4 | 3,500 |
August 27, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 250 |
August 26, 2025 | 2.6 | 2.59 | 2.59 | 2.79 | 2.36 | 8,200 |
August 25, 2025 | 2.7 | 2.32 | 2.32 | 2.7 | 2.3 | 12,344 |
August 22, 2025 | 2.46 | 2.55 | 2.55 | 2.86 | 2.46 | 7,975 |
August 21, 2025 | 2.66 | 2.6 | 2.6 | 2.66 | 2.46 | 14,001 |
August 20, 2025 | 2.92 | 2.66 | 2.66 | 2.92 | 2.66 | 9,503 |
August 19, 2025 | 3.02 | 2.96 | 2.96 | 3.1 | 2.8 | 61,976 |
August 18, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.99 | 76,553 |
August 15, 2025 | 0.3 | 0.25 | 0.25 | 0.3 | 0.25 | 2.46M |
August 14, 2025 | 0.29 | 0.28 | 0.28 | 0.31 | 0.28 | 1.42M |
August 13, 2025 | 0.26 | 0.28 | 0.28 | 0.28 | 0.26 | 800,000 |
August 12, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | 195,000 |
August 11, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 62,500 |
August 08, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 85,000 |
August 07, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.32M |
August 06, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 235,000 |
August 05, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 50,000 |
August 04, 2025 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 925,000 |
August 01, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 35,000 |
July 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 119,000 |
July 30, 2025 | 0.26 | 0.25 | 0.25 | 0.28 | 0.25 | 4.23M |
July 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 3.82M |
July 28, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.23 | 520,000 |
July 25, 2025 | 0.22 | 0.26 | 0.26 | 0.26 | 0.22 | 1.11M |
July 24, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | 1.21M |
July 23, 2025 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 690,000 |
July 22, 2025 | 0.23 | 0.22 | 0.22 | 0.23 | 0.22 | 350,250 |
July 21, 2025 | 0.24 | 0.23 | 0.23 | 0.24 | 0.23 | 1.24M |
July 18, 2025 | 0.24 | 0.24 | 0.24 | 0.27 | 0.23 | 1.35M |
July 17, 2025 | 0.23 | 0.25 | 0.25 | 0.25 | 0.22 | 1.94M |
July 16, 2025 | 0.24 | 0.23 | 0.23 | 0.26 | 0.22 | 3.85M |
July 15, 2025 | 0.19 | 0.24 | 0.24 | 0.39 | 0.19 | 28.25M |
July 14, 2025 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 595,250 |
July 11, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 1.09M |