2.20
+0.07(+3.29%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.11 | 234,250 |
September 04, 2025 | 2.12 | 2.13 | 2.13 | 2.14 | 2.09 | 1.15M |
September 03, 2025 | 2.13 | 2.12 | 2.12 | 2.17 | 2.12 | 638,000 |
September 02, 2025 | 2.16 | 2.13 | 2.13 | 2.17 | 2.13 | 1.16M |
September 01, 2025 | 2.22 | 2.16 | 2.16 | 2.22 | 2.15 | 1.03M |
August 29, 2025 | 2.18 | 2.22 | 2.22 | 2.25 | 2.18 | 1.45M |
August 28, 2025 | 2.19 | 2.17 | 2.17 | 2.33 | 2.15 | 3.55M |
August 27, 2025 | 2.27 | 2.15 | 2.15 | 2.27 | 2.15 | 1.22M |
August 26, 2025 | 2.3 | 2.27 | 2.27 | 2.4 | 2.26 | 4.7M |
August 25, 2025 | 2.1 | 2.24 | 2.24 | 2.3 | 2.04 | 7.34M |
August 22, 2025 | 2.13 | 2.16 | 2.16 | 2.2 | 2.11 | 830,000 |
August 21, 2025 | 2.15 | 2.15 | 2.15 | 2.2 | 2.14 | 184,000 |
August 20, 2025 | 2.14 | 2.14 | 2.14 | 2.17 | 2.14 | 840,000 |
August 19, 2025 | 2.2 | 2.16 | 2.16 | 2.2 | 2.16 | 704,000 |
August 18, 2025 | 2.15 | 2.2 | 2.2 | 2.2 | 2.15 | 2.01M |
August 15, 2025 | 2.13 | 2.14 | 2.14 | 2.14 | 2.12 | 752,000 |
August 14, 2025 | 2.13 | 2.13 | 2.13 | 2.14 | 2.11 | 1.75M |
August 13, 2025 | 2.07 | 2.11 | 2.11 | 2.12 | 2.07 | 715,254 |
August 12, 2025 | 2.09 | 2.06 | 2.06 | 2.12 | 2.06 | 862,000 |
August 11, 2025 | 2.09 | 2.09 | 2.09 | 2.13 | 2.08 | 268,000 |
August 08, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 2.06 | 470,625 |
August 07, 2025 | 2.06 | 2.05 | 2.05 | 2.06 | 2.04 | 348,000 |
August 06, 2025 | 2.11 | 2.06 | 2.06 | 2.11 | 2.03 | 436,000 |
August 05, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.04 | 190,000 |
August 04, 2025 | 2.01 | 2.07 | 2.07 | 2.08 | 2 | 548,000 |
August 01, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 311,125 |
July 31, 2025 | 2.05 | 2.01 | 2.01 | 2.05 | 2.01 | 92,000 |
July 30, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.03 | 364,000 |
July 29, 2025 | 2.01 | 2.03 | 2.03 | 2.03 | 2 | 676,000 |
July 28, 2025 | 2.06 | 2.04 | 2.04 | 2.06 | 2.03 | 96,000 |
July 25, 2025 | 2.03 | 2.03 | 2.03 | 2.05 | 2.01 | 235,125 |
July 24, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 1.98 | 714,000 |
July 23, 2025 | 2.04 | 2.03 | 2.03 | 2.06 | 2.02 | 324,000 |
July 22, 2025 | 2.04 | 2.04 | 2.04 | 2.06 | 2.02 | 654,875 |
July 21, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2 | 174,000 |
July 18, 2025 | 2 | 2.01 | 2.01 | 2.01 | 1.99 | 438,000 |
July 17, 2025 | 2.03 | 2 | 2 | 2.03 | 2 | 400,000 |
July 16, 2025 | 2.05 | 2.03 | 2.03 | 2.06 | 2.03 | 284,000 |
July 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 240,000 |
July 14, 2025 | 2 | 2.04 | 2.04 | 2.04 | 2 | 760,875 |
July 11, 2025 | 1.96 | 2 | 2 | 2.06 | 1.96 | 603,000 |
July 10, 2025 | 1.98 | 1.96 | 1.96 | 1.99 | 1.96 | 303,000 |
July 09, 2025 | 1.96 | 1.98 | 1.98 | 1.99 | 1.96 | 476,000 |
July 08, 2025 | 1.95 | 1.96 | 1.96 | 1.97 | 1.95 | 136,500 |
July 07, 2025 | 1.96 | 1.94 | 1.94 | 1.96 | 1.94 | 404,000 |
July 04, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.95 | 314,000 |
July 03, 2025 | 2.04 | 1.97 | 1.97 | 2.04 | 1.95 | 2.85M |
July 02, 2025 | 2.06 | 2.1 | 2.1 | 2.14 | 2.06 | 832,000 |
June 30, 2025 | 2.08 | 2.09 | 2.09 | 2.09 | 2.05 | 112,000 |
June 27, 2025 | 2.12 | 2.08 | 2.08 | 2.12 | 2.07 | 422,000 |
June 26, 2025 | 2.07 | 2.12 | 2.12 | 2.16 | 2.03 | 2.31M |
June 25, 2025 | 2.04 | 2.04 | 2.04 | 2.05 | 2.01 | 806,000 |
June 24, 2025 | 2.02 | 2.04 | 2.04 | 2.04 | 2.01 | 410,000 |
June 23, 2025 | 1.99 | 2.01 | 2.01 | 2.01 | 1.97 | 208,000 |
June 20, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.98 | 132,000 |
June 19, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.98 | 236,000 |
June 18, 2025 | 1.97 | 2.02 | 2.02 | 2.02 | 1.97 | 684,000 |
June 17, 2025 | 1.97 | 2 | 2 | 2 | 1.97 | 604,000 |
June 16, 2025 | 1.98 | 1.96 | 1.96 | 1.98 | 1.94 | 410,000 |
June 13, 2025 | 1.95 | 1.95 | 1.95 | 1.99 | 1.93 | 1.52M |