2.05
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.05 | 2.05 | 2.05 | 2.06 | 2.03 | 322,000 |
| September 25, 2025 | 2.06 | 2.05 | 2.05 | 2.07 | 2.04 | 560,000 |
| September 24, 2025 | 2.05 | 2.07 | 2.07 | 2.08 | 2.05 | 129,500 |
| September 23, 2025 | 2.07 | 2.05 | 2.05 | 2.08 | 2.05 | 534,000 |
| September 22, 2025 | 2.11 | 2.07 | 2.07 | 2.11 | 2.07 | 194,000 |
| September 19, 2025 | 2.1 | 2.13 | 2.11 | 2.13 | 2.06 | 864,000 |
| September 18, 2025 | 2.13 | 2.07 | 2.05 | 2.13 | 2.06 | 1.1M |
| September 17, 2025 | 2.12 | 2.13 | 2.11 | 2.14 | 2.1 | 932,000 |
| September 16, 2025 | 2.1 | 2.14 | 2.11 | 2.14 | 2.09 | 886,000 |
| September 15, 2025 | 2.12 | 2.1 | 2.08 | 2.14 | 2.1 | 432,000 |
| September 12, 2025 | 2.16 | 2.12 | 2.1 | 2.16 | 2.12 | 520,000 |
| September 11, 2025 | 2.12 | 2.16 | 2.13 | 2.17 | 2.12 | 778,000 |
| September 10, 2025 | 2.17 | 2.12 | 2.12 | 2.19 | 2.11 | 1.07M |
| September 09, 2025 | 2.21 | 2.17 | 2.17 | 2.21 | 2.14 | 696,000 |
| September 08, 2025 | 2.12 | 2.21 | 2.21 | 2.21 | 2.1 | 1.61M |
| 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 |