2.81
-0.01(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.71 | 2.8 | 2.8 | 2.84 | 2.7 | 1.11M |
| September 04, 2025 | 2.87 | 2.75 | 2.75 | 2.9 | 2.75 | 880,000 |
| September 03, 2025 | 2.81 | 2.87 | 2.87 | 2.89 | 2.79 | 324,000 |
| September 02, 2025 | 2.93 | 2.78 | 2.78 | 2.94 | 2.75 | 276,000 |
| September 01, 2025 | 3 | 2.93 | 2.93 | 3.02 | 2.93 | 406,000 |
| August 29, 2025 | 2.97 | 3.02 | 3.02 | 3.07 | 2.95 | 956,000 |
| August 28, 2025 | 3.07 | 3.06 | 3.06 | 3.21 | 3 | 480,000 |
| August 27, 2025 | 3.12 | 3.15 | 3.15 | 3.24 | 3.03 | 1.12M |
| August 26, 2025 | 3.09 | 3.19 | 3.19 | 3.32 | 3.03 | 1.42M |
| August 25, 2025 | 3.53 | 3.16 | 3.16 | 3.55 | 3.03 | 1.54M |
| August 22, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.53 | 479,160 |
| August 21, 2025 | 3.77 | 3.48 | 3.48 | 3.85 | 3.45 | 1.27M |
| August 20, 2025 | 3.71 | 3.73 | 3.73 | 3.83 | 3.53 | 1.24M |
| August 19, 2025 | 4.18 | 3.88 | 3.88 | 4.26 | 3.88 | 514,000 |
| August 18, 2025 | 3.87 | 4.02 | 4.02 | 4.19 | 3.86 | 732,000 |
| August 15, 2025 | 3.73 | 3.86 | 3.86 | 3.9 | 3.73 | 213,600 |
| August 14, 2025 | 3.71 | 3.79 | 3.79 | 3.82 | 3.65 | 276,000 |
| August 13, 2025 | 3.84 | 3.69 | 3.69 | 3.84 | 3.51 | 184,003 |
| August 12, 2025 | 3.64 | 3.61 | 3.61 | 3.8 | 3.5 | 150,000 |
| August 11, 2025 | 3.68 | 3.65 | 3.65 | 3.68 | 3.48 | 838,000 |
| August 08, 2025 | 3.8 | 3.67 | 3.67 | 3.94 | 3.67 | 626,000 |
| August 07, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.7 | 424,550 |
| August 06, 2025 | 3.96 | 3.87 | 3.87 | 4.1 | 3.7 | 2.53M |
| August 05, 2025 | 4.3 | 4.1 | 4.1 | 4.3 | 3.8 | 1.54M |
| August 04, 2025 | 4.6 | 4.2 | 4.2 | 4.7 | 4.05 | 1.89M |
| August 01, 2025 | 4.06 | 4.58 | 4.58 | 4.68 | 4.06 | 2.36M |
| July 31, 2025 | 3.69 | 4 | 4 | 4.1 | 3.58 | 1.67M |
| July 30, 2025 | 3.61 | 3.65 | 3.65 | 3.9 | 3.61 | 1.62M |
| July 29, 2025 | 3.8 | 3.56 | 3.56 | 3.82 | 3.27 | 3.79M |
| July 28, 2025 | 3.59 | 3.79 | 3.79 | 4.39 | 3.38 | 4.78M |
| July 25, 2025 | 3.97 | 3.59 | 3.59 | 3.97 | 3.3 | 1.46M |
| July 24, 2025 | 3.75 | 3.8 | 3.8 | 4 | 3.55 | 851,360 |
| July 23, 2025 | 3.89 | 3.76 | 3.76 | 3.89 | 3.7 | 474,000 |
| July 22, 2025 | 3.93 | 3.89 | 3.89 | 3.98 | 3.83 | 324,950 |
| July 21, 2025 | 3.68 | 3.83 | 3.83 | 3.93 | 3.5 | 380,000 |
| July 18, 2025 | 3.75 | 3.65 | 3.65 | 3.75 | 3.47 | 936,000 |
| July 17, 2025 | 3.93 | 3.74 | 3.74 | 4.1 | 3.58 | 1.38M |
| July 16, 2025 | 3.38 | 3.93 | 3.93 | 3.95 | 3.38 | 1.08M |
| July 15, 2025 | 3.32 | 3.42 | 3.42 | 3.49 | 3.28 | 690,000 |
| July 14, 2025 | 3.31 | 3.32 | 3.32 | 3.32 | 3.13 | 580,000 |
| July 11, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.12 | 492,160 |
| July 10, 2025 | 3.32 | 3.3 | 3.3 | 3.52 | 3.26 | 1.33M |
| July 09, 2025 | 3.31 | 3.27 | 3.27 | 3.82 | 3.25 | 2.1M |
| July 08, 2025 | 3.79 | 3.31 | 3.31 | 3.79 | 2.91 | 3.83M |
| July 07, 2025 | 2.41 | 3.85 | 3.85 | 3.88 | 2.41 | 8.31M |
| July 04, 2025 | 1.8 | 2.1 | 2.1 | 2.7 | 1.8 | 4.8M |
| July 03, 2025 | 2.24 | 1.61 | 1.61 | 2.42 | 1.6 | 2.5M |
| July 02, 2025 | 2.2 | 2.07 | 2.07 | 2.53 | 2.05 | 1.82M |
| June 30, 2025 | 2.41 | 2.11 | 2.11 | 2.62 | 2.05 | 2.29M |
| June 27, 2025 | 2.5 | 2.31 | 2.31 | 2.58 | 2.3 | 1.21M |
| June 26, 2025 | 2.44 | 2.46 | 2.46 | 2.58 | 2.4 | 559,600 |
| June 25, 2025 | 2.55 | 2.48 | 2.48 | 2.69 | 2.47 | 1.04M |
| June 24, 2025 | 2.93 | 2.5 | 2.5 | 3.3 | 2.49 | 1.25M |
| June 23, 2025 | 2.16 | 2.93 | 2.93 | 2.95 | 2.16 | 1.77M |
| June 20, 2025 | 2.93 | 2.16 | 2.16 | 2.93 | 2.16 | 1.83M |
| June 19, 2025 | 3.3 | 3.05 | 3.05 | 3.5 | 3.04 | 770,000 |
| June 18, 2025 | 3.5 | 3.49 | 3.49 | 3.82 | 3.42 | 526,000 |
| June 17, 2025 | 3.96 | 3.36 | 3.36 | 3.96 | 3.28 | 755,800 |
| June 16, 2025 | 4.05 | 4 | 4 | 4.05 | 3.9 | 587,400 |
| June 13, 2025 | 4.16 | 4.01 | 4.01 | 4.16 | 3.68 | 462,200 |
