2.78
-0.1(-3.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2.9 | 2.78 | 2.78 | 2.9 | 2.74 | 7.65M |
| August 21, 2025 | 2.86 | 2.88 | 2.88 | 2.88 | 2.77 | 5.58M |
| August 20, 2025 | 2.91 | 2.84 | 2.84 | 2.97 | 2.8 | 9.37M |
| August 19, 2025 | 2.83 | 2.93 | 2.93 | 3.03 | 2.79 | 30.76M |
| August 18, 2025 | 2.44 | 2.83 | 2.83 | 2.84 | 2.44 | 35.74M |
| August 15, 2025 | 2.37 | 2.44 | 2.44 | 2.45 | 2.33 | 8.6M |
| August 14, 2025 | 2.28 | 2.38 | 2.38 | 2.49 | 2.28 | 15M |
| August 13, 2025 | 2.17 | 2.27 | 2.27 | 2.31 | 2.17 | 4.73M |
| August 12, 2025 | 2.18 | 2.21 | 2.21 | 2.21 | 2.17 | 1.05M |
| August 11, 2025 | 2.17 | 2.18 | 2.18 | 2.21 | 2.13 | 1.55M |
| August 08, 2025 | 2.17 | 2.13 | 2.13 | 2.18 | 2.1 | 2.36M |
| August 07, 2025 | 2.15 | 2.15 | 2.15 | 2.17 | 2.12 | 1.09M |
| August 06, 2025 | 2.1 | 2.16 | 2.16 | 2.16 | 2.1 | 1.03M |
| August 05, 2025 | 2.13 | 2.13 | 2.13 | 2.15 | 2.11 | 1.37M |
| August 04, 2025 | 2.06 | 2.09 | 2.09 | 2.11 | 2.02 | 6.86M |
| August 01, 2025 | 2.11 | 2.1 | 2.1 | 2.15 | 2.07 | 3.22M |
| July 31, 2025 | 2.15 | 2.14 | 2.14 | 2.18 | 2.12 | 3.73M |
| July 30, 2025 | 2.21 | 2.17 | 2.17 | 2.23 | 2.13 | 3.38M |
| July 29, 2025 | 2.23 | 2.21 | 2.21 | 2.23 | 2.15 | 4.8M |
| July 28, 2025 | 2.23 | 2.23 | 2.23 | 2.28 | 2.22 | 5.41M |
| July 25, 2025 | 2.3 | 2.21 | 2.21 | 2.3 | 2.2 | 3.34M |
| July 24, 2025 | 2.23 | 2.3 | 2.3 | 2.3 | 2.22 | 5.42M |
| July 23, 2025 | 2.23 | 2.23 | 2.23 | 2.25 | 2.18 | 4.49M |
| July 22, 2025 | 2.2 | 2.2 | 2.2 | 2.29 | 2.14 | 10.58M |
| July 21, 2025 | 2.07 | 2.13 | 2.13 | 2.14 | 2.03 | 10.5M |
| July 18, 2025 | 2.07 | 2.07 | 2.07 | 2.12 | 2.03 | 3.97M |
| July 17, 2025 | 2.05 | 2.07 | 2.07 | 2.1 | 2.04 | 2.78M |
| July 16, 2025 | 2.1 | 2.04 | 2.04 | 2.1 | 2.03 | 2.92M |
| July 15, 2025 | 2.18 | 2.08 | 2.08 | 2.18 | 2.06 | 4.36M |
| July 14, 2025 | 2.07 | 2.15 | 2.15 | 2.16 | 2.03 | 7.48M |
| July 11, 2025 | 1.99 | 2.07 | 2.07 | 2.1 | 1.96 | 9.64M |
| July 10, 2025 | 2 | 1.95 | 1.95 | 2 | 1.93 | 2.89M |
| July 09, 2025 | 1.98 | 1.97 | 1.97 | 1.99 | 1.94 | 2.35M |
| July 08, 2025 | 1.89 | 1.98 | 1.98 | 2.01 | 1.87 | 4.23M |
| July 07, 2025 | 1.91 | 1.9 | 1.9 | 1.91 | 1.87 | 1.87M |
| July 04, 2025 | 1.94 | 1.9 | 1.9 | 1.94 | 1.87 | 4.41M |
| July 03, 2025 | 1.98 | 1.94 | 1.94 | 2 | 1.93 | 3.89M |
| July 02, 2025 | 1.95 | 2 | 2 | 2.05 | 1.91 | 11.22M |
| June 30, 2025 | 1.82 | 1.95 | 1.95 | 1.99 | 1.79 | 15.42M |
| June 27, 2025 | 1.67 | 1.82 | 1.82 | 1.86 | 1.65 | 14.87M |
| June 26, 2025 | 1.7 | 1.68 | 1.68 | 1.71 | 1.63 | 3.98M |
| June 25, 2025 | 1.58 | 1.72 | 1.72 | 1.74 | 1.57 | 12.06M |
| June 24, 2025 | 1.49 | 1.57 | 1.57 | 1.59 | 1.47 | 2.8M |
| June 23, 2025 | 1.46 | 1.48 | 1.48 | 1.49 | 1.45 | 598,000 |
| June 20, 2025 | 1.48 | 1.46 | 1.46 | 1.49 | 1.46 | 12.92M |
| June 19, 2025 | 1.51 | 1.48 | 1.48 | 1.51 | 1.45 | 4.36M |
| June 18, 2025 | 1.51 | 1.52 | 1.52 | 1.55 | 1.49 | 1.78M |
| June 17, 2025 | 1.52 | 1.54 | 1.54 | 1.55 | 1.52 | 2.56M |
| June 16, 2025 | 1.49 | 1.53 | 1.53 | 1.53 | 1.48 | 697,000 |
| June 13, 2025 | 1.5 | 1.52 | 1.52 | 1.52 | 1.47 | 2.68M |
| June 12, 2025 | 1.48 | 1.51 | 1.51 | 1.54 | 1.48 | 3.14M |
| June 11, 2025 | 1.48 | 1.48 | 1.48 | 1.51 | 1.48 | 3.19M |
| June 10, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.43 | 1.8M |
| June 09, 2025 | 1.45 | 1.46 | 1.46 | 1.47 | 1.44 | 2.66M |
| June 06, 2025 | 1.46 | 1.43 | 1.43 | 1.46 | 1.42 | 880,000 |
| June 05, 2025 | 1.46 | 1.45 | 1.45 | 1.48 | 1.44 | 2.02M |
| June 04, 2025 | 1.4 | 1.45 | 1.45 | 1.46 | 1.4 | 3.12M |
| June 03, 2025 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 1.29M |
| June 02, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.36 | 1.2M |
| May 30, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 1.03M |