2.07
-0.09(-4.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.1 | 2.22 | 2.22 | 2.23 | 2.08 | 7.95M |
| September 04, 2025 | 2.3 | 2.12 | 2.12 | 2.39 | 2.09 | 16.1M |
| September 03, 2025 | 2.17 | 2.29 | 2.29 | 2.38 | 2.17 | 17.28M |
| September 02, 2025 | 2.11 | 2.14 | 2.14 | 2.19 | 2.04 | 9.52M |
| September 01, 2025 | 1.82 | 2.11 | 2.11 | 2.21 | 1.82 | 16.32M |
| August 29, 2025 | 1.77 | 1.81 | 1.81 | 1.82 | 1.7 | 8.71M |
| August 28, 2025 | 1.8 | 1.77 | 1.77 | 1.82 | 1.69 | 8.44M |
| August 27, 2025 | 2 | 1.79 | 1.79 | 2.01 | 1.78 | 7.77M |
| August 26, 2025 | 2.03 | 2 | 2 | 2.08 | 1.98 | 2.16M |
| August 25, 2025 | 1.86 | 2.02 | 2.02 | 2.02 | 1.86 | 3.46M |
| August 22, 2025 | 1.91 | 1.85 | 1.85 | 1.98 | 1.81 | 9.83M |
| August 21, 2025 | 1.9 | 1.91 | 1.91 | 1.93 | 1.85 | 2.57M |
| August 20, 2025 | 2.01 | 1.88 | 1.88 | 2.01 | 1.83 | 8.92M |
| August 19, 2025 | 2.26 | 1.98 | 1.98 | 2.28 | 1.94 | 17.05M |
| August 18, 2025 | 2.19 | 2.24 | 2.24 | 2.39 | 2.18 | 13.92M |
| August 15, 2025 | 2.04 | 2.15 | 2.15 | 2.18 | 1.98 | 7.58M |
| August 14, 2025 | 1.95 | 2.05 | 2.05 | 2.16 | 1.93 | 16.13M |
| August 13, 2025 | 1.91 | 1.93 | 1.93 | 1.99 | 1.81 | 6.86M |
| August 12, 2025 | 1.97 | 1.9 | 1.9 | 2.03 | 1.9 | 11.34M |
| August 11, 2025 | 1.74 | 1.89 | 1.89 | 1.89 | 1.71 | 3.41M |
| August 08, 2025 | 1.72 | 1.72 | 1.72 | 1.76 | 1.69 | 2.25M |
| August 07, 2025 | 1.87 | 1.76 | 1.76 | 1.89 | 1.7 | 4.47M |
| August 06, 2025 | 1.88 | 1.85 | 1.85 | 1.97 | 1.8 | 4.27M |
| August 05, 2025 | 1.87 | 1.83 | 1.83 | 1.98 | 1.82 | 6.83M |
| August 04, 2025 | 1.73 | 1.86 | 1.86 | 1.89 | 1.67 | 6.09M |
| August 01, 2025 | 2.07 | 1.73 | 1.73 | 2.16 | 1.73 | 8.03M |
| July 31, 2025 | 1.86 | 1.99 | 1.99 | 2.2 | 1.78 | 12.13M |
| July 30, 2025 | 1.63 | 1.82 | 1.82 | 1.94 | 1.63 | 4.57M |
| July 29, 2025 | 1.63 | 1.64 | 1.64 | 1.65 | 1.56 | 490,000 |
| July 28, 2025 | 1.64 | 1.62 | 1.62 | 1.64 | 1.6 | 466,500 |
| July 25, 2025 | 1.56 | 1.61 | 1.61 | 1.61 | 1.55 | 470,500 |
| July 24, 2025 | 1.55 | 1.57 | 1.57 | 1.57 | 1.49 | 776,500 |
| July 23, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.55 | 38,000 |
| July 22, 2025 | 1.62 | 1.6 | 1.6 | 1.62 | 1.55 | 342,000 |
| July 21, 2025 | 1.64 | 1.62 | 1.62 | 1.65 | 1.54 | 678,400 |
| July 18, 2025 | 1.55 | 1.6 | 1.6 | 1.61 | 1.54 | 714,500 |
| July 17, 2025 | 1.46 | 1.52 | 1.52 | 1.55 | 1.46 | 451,500 |
| July 16, 2025 | 1.49 | 1.45 | 1.45 | 1.5 | 1.45 | 145,000 |
| July 15, 2025 | 1.45 | 1.46 | 1.46 | 1.48 | 1.44 | 36,000 |
| July 14, 2025 | 1.46 | 1.45 | 1.45 | 1.5 | 1.45 | 269,500 |
| July 11, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.45 | 61,500 |
| July 10, 2025 | 1.47 | 1.46 | 1.46 | 1.48 | 1.46 | 291,500 |
| July 09, 2025 | 1.41 | 1.46 | 1.46 | 1.47 | 1.41 | 298,000 |
| July 08, 2025 | 1.41 | 1.41 | 1.41 | 1.45 | 1.41 | 170,000 |
| July 07, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 162,000 |
| July 04, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.39 | 712,500 |
| July 03, 2025 | 1.47 | 1.42 | 1.42 | 1.47 | 1.42 | 46,000 |
| July 02, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.41 | 220,500 |
| June 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0 |
| June 27, 2025 | 1.47 | 1.44 | 1.42 | 1.47 | 1.4 | 1.28M |
| June 26, 2025 | 1.47 | 1.44 | 1.44 | 1.48 | 1.43 | 68,000 |
| June 25, 2025 | 1.43 | 1.43 | 1.43 | 1.46 | 1.41 | 249,000 |
| June 24, 2025 | 1.43 | 1.41 | 1.41 | 1.47 | 1.41 | 172,500 |
| June 23, 2025 | 1.42 | 1.43 | 1.43 | 1.44 | 1.41 | 141,500 |
| June 20, 2025 | 1.5 | 1.42 | 1.42 | 1.5 | 1.41 | 76,500 |
| June 19, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.41 | 323,500 |
| June 18, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.43 | 229,500 |
| June 17, 2025 | 1.57 | 1.51 | 1.51 | 1.57 | 1.49 | 721,000 |
| June 16, 2025 | 1.55 | 1.58 | 1.58 | 1.59 | 1.55 | 146,000 |
| June 13, 2025 | 1.65 | 1.55 | 1.55 | 1.65 | 1.53 | 834,500 |