2.22
-0.08(-3.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.32 | 2.22 | 2.22 | 2.32 | 2.1 | 224,480 |
| January 13, 2026 | 2.21 | 2.3 | 2.3 | 2.41 | 2.2 | 36,000 |
| January 12, 2026 | 2.31 | 2.32 | 2.32 | 2.41 | 2.2 | 140,000 |
| January 09, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0 |
| January 08, 2026 | 2.39 | 2.33 | 2.33 | 2.39 | 2.22 | 90,000 |
| January 07, 2026 | 2.38 | 2.39 | 2.39 | 2.41 | 2.38 | 188,000 |
| January 06, 2026 | 2 | 2.32 | 2.32 | 2.49 | 1.81 | 356,000 |
| January 05, 2026 | 1.99 | 2 | 2 | 2 | 1.99 | 12,000 |
| January 02, 2026 | 1.99 | 2 | 2 | 2 | 1.98 | 54,000 |
| December 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| December 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 22,000 |
| December 29, 2025 | 1.69 | 1.93 | 1.93 | 1.99 | 1.69 | 38,000 |
| December 24, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.69 | 12,000 |
| December 23, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.65 | 18,000 |
| December 22, 2025 | 1.71 | 1.71 | 1.71 | 1.72 | 1.71 | 28,000 |
| December 19, 2025 | 1.69 | 1.72 | 1.72 | 1.73 | 1.69 | 44,000 |
| December 18, 2025 | 1.82 | 1.73 | 1.73 | 1.82 | 1.73 | 14,000 |
| December 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0 |
| December 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0 |
| December 15, 2025 | 1.75 | 1.76 | 1.76 | 1.76 | 1.75 | 38,000 |
| December 12, 2025 | 1.8 | 1.75 | 1.75 | 1.84 | 1.75 | 150,000 |
| December 11, 2025 | 1.87 | 1.78 | 1.78 | 1.87 | 1.77 | 90,000 |
| December 10, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.76 | 156,000 |
| December 09, 2025 | 1.83 | 1.93 | 1.93 | 1.94 | 1.79 | 24,000 |
| December 08, 2025 | 1.81 | 1.85 | 1.85 | 1.95 | 1.66 | 257,000 |
| December 05, 2025 | 1.95 | 1.81 | 1.81 | 1.97 | 1.75 | 40,000 |
| December 04, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| December 03, 2025 | 2.04 | 1.95 | 1.95 | 2.05 | 1.94 | 76,150 |
| December 02, 2025 | 1.95 | 1.95 | 1.95 | 1.96 | 1.95 | 40,000 |
| December 01, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| November 28, 2025 | 1.94 | 1.95 | 1.95 | 2.02 | 1.92 | 134,000 |
| November 27, 2025 | 1.82 | 1.94 | 1.94 | 1.98 | 1.74 | 204,000 |
| November 26, 2025 | 1.92 | 1.89 | 1.89 | 2 | 1.88 | 118,000 |
| November 25, 2025 | 1.94 | 1.88 | 1.88 | 2.05 | 1.88 | 234,000 |
| November 24, 2025 | 2 | 1.99 | 1.99 | 2 | 1.95 | 70,000 |
| November 21, 2025 | 2.05 | 1.98 | 1.98 | 2.05 | 1.97 | 58,000 |
| November 20, 2025 | 2.15 | 2.1 | 2.1 | 2.17 | 1.96 | 256,000 |
| November 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0 |
| November 18, 2025 | 2.15 | 2.27 | 2.27 | 2.3 | 2.1 | 106,000 |
| November 17, 2025 | 2.09 | 2.14 | 2.14 | 2.15 | 2.09 | 112,000 |
| November 14, 2025 | 2.15 | 2.09 | 2.09 | 2.15 | 1.96 | 224,000 |
| November 13, 2025 | 2.16 | 2.15 | 2.15 | 2.16 | 2.15 | 74,010 |
| November 12, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 94,000 |
| November 11, 2025 | 2.18 | 2.24 | 2.24 | 2.24 | 2.15 | 20,000 |
| November 10, 2025 | 2.2 | 2.2 | 2.2 | 2.24 | 2.2 | 46,000 |
| November 07, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.2 | 40,850 |
| November 06, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.29 | 82,001 |
| November 05, 2025 | 2.17 | 2.3 | 2.3 | 2.3 | 2.1 | 80,000 |
| November 04, 2025 | 2.27 | 2.2 | 2.2 | 2.3 | 2.2 | 52,000 |
| November 03, 2025 | 2.28 | 2.27 | 2.27 | 2.29 | 2.25 | 102,000 |
| October 31, 2025 | 2.44 | 2.47 | 2.47 | 2.49 | 2.44 | 32,000 |
| October 30, 2025 | 2.15 | 2.26 | 2.26 | 2.51 | 2.15 | 200,000 |
| October 28, 2025 | 2.11 | 2.15 | 2.15 | 2.16 | 2.1 | 18,000 |
| October 27, 2025 | 2.08 | 2.07 | 2.07 | 2.12 | 2.05 | 84,000 |
| October 26, 2025 | 2.13 | 2.07 | 2.07 | 2.13 | 2.05 | 84,000 |
| October 24, 2025 | 2.03 | 1.96 | 1.96 | 2.17 | 1.96 | 278,300 |
| October 23, 2025 | 2.24 | 2.02 | 2.02 | 2.31 | 1.9 | 552,000 |
| October 22, 2025 | 2.29 | 2.34 | 2.34 | 2.48 | 2.25 | 86,000 |
| October 21, 2025 | 2.36 | 2.36 | 2.36 | 2.4 | 2.36 | 32,000 |
| October 20, 2025 | 2.35 | 2.36 | 2.36 | 2.51 | 2.34 | 52,000 |