2.82
+0.37(+15.10%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.25 | 2.45 | 2.45 | 2.48 | 2.23 | 8.13M |
September 04, 2025 | 2.29 | 2.21 | 2.21 | 2.29 | 2.08 | 5.12M |
September 03, 2025 | 2.28 | 2.24 | 2.24 | 2.38 | 2.19 | 4.76M |
September 02, 2025 | 2.37 | 2.29 | 2.29 | 2.44 | 2.25 | 4.39M |
September 01, 2025 | 2.4 | 2.37 | 2.37 | 2.7 | 2.3 | 12.25M |
August 29, 2025 | 2.21 | 2.32 | 2.32 | 2.43 | 2.07 | 7.67M |
August 28, 2025 | 2.4 | 2.21 | 2.21 | 2.49 | 2.12 | 9.98M |
August 27, 2025 | 2.72 | 2.35 | 2.35 | 2.72 | 2.3 | 12.2M |
August 26, 2025 | 2.7 | 2.64 | 2.64 | 2.78 | 2.52 | 13.3M |
August 25, 2025 | 2.5 | 2.66 | 2.66 | 2.79 | 2.45 | 21.24M |
August 22, 2025 | 1.95 | 2.48 | 2.48 | 2.5 | 1.91 | 24.75M |
August 21, 2025 | 1.98 | 1.95 | 1.95 | 2.01 | 1.87 | 6.26M |
August 20, 2025 | 2.03 | 1.96 | 1.96 | 2.09 | 1.89 | 14.2M |
August 19, 2025 | 2.02 | 2.03 | 2.03 | 2.22 | 1.96 | 21.67M |
August 18, 2025 | 1.88 | 2.02 | 2.02 | 2.03 | 1.75 | 21.34M |
August 15, 2025 | 1.85 | 1.83 | 1.83 | 1.96 | 1.7 | 14.78M |
August 14, 2025 | 2.23 | 1.86 | 1.86 | 2.3 | 1.72 | 25.61M |
August 13, 2025 | 1.88 | 2.1 | 2.1 | 2.3 | 1.64 | 45.03M |
August 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 |
August 11, 2025 | 1.4 | 1.66 | 1.66 | 2.12 | 1.4 | 65.21M |
August 08, 2025 | 1.1 | 1.35 | 1.35 | 1.47 | 1.08 | 46.02M |
August 07, 2025 | 0.98 | 1.06 | 1.06 | 1.11 | 0.96 | 33.49M |
August 06, 2025 | 0.97 | 0.99 | 0.99 | 1.02 | 0.87 | 24.03M |
August 05, 2025 | 0.83 | 0.99 | 0.99 | 1.04 | 0.81 | 38.69M |
August 04, 2025 | 0.8 | 0.79 | 0.79 | 0.84 | 0.75 | 3.28M |
August 01, 2025 | 0.98 | 0.78 | 0.78 | 1.03 | 0.75 | 14.26M |
July 31, 2025 | 0.98 | 0.97 | 0.97 | 1 | 0.9 | 9.56M |
July 30, 2025 | 0.99 | 0.98 | 0.98 | 1.05 | 0.9 | 15.1M |
July 29, 2025 | 0.91 | 0.97 | 0.97 | 1.05 | 0.88 | 12.01M |
July 28, 2025 | 0.77 | 0.91 | 0.91 | 0.93 | 0.77 | 8.9M |
July 25, 2025 | 0.78 | 0.78 | 0.78 | 0.85 | 0.75 | 6.56M |
July 24, 2025 | 0.75 | 0.75 | 0.75 | 0.79 | 0.72 | 2.75M |
July 23, 2025 | 0.74 | 0.76 | 0.76 | 0.79 | 0.73 | 3.62M |
July 22, 2025 | 0.7 | 0.74 | 0.74 | 0.85 | 0.67 | 12.83M |
July 21, 2025 | 0.79 | 0.68 | 0.68 | 0.79 | 0.67 | 8.43M |
July 18, 2025 | 0.82 | 0.74 | 0.74 | 0.86 | 0.7 | 10.67M |
July 17, 2025 | 0.86 | 0.8 | 0.8 | 0.89 | 0.78 | 4.86M |
July 16, 2025 | 0.9 | 0.83 | 0.83 | 0.94 | 0.8 | 4.69M |
July 15, 2025 | 0.88 | 0.86 | 0.86 | 0.98 | 0.84 | 5.91M |
July 14, 2025 | 0.77 | 0.85 | 0.85 | 0.96 | 0.77 | 14.37M |
July 11, 2025 | 0.71 | 0.74 | 0.74 | 0.74 | 0.62 | 6.41M |
July 10, 2025 | 0.71 | 0.68 | 0.68 | 0.78 | 0.63 | 13.92M |
July 09, 2025 | 0.53 | 0.69 | 0.69 | 0.85 | 0.52 | 46.76M |
July 08, 2025 | 0.45 | 0.53 | 0.53 | 0.58 | 0.4 | 32M |
July 07, 2025 | 0.32 | 0.43 | 0.43 | 0.55 | 0.32 | 15.15M |
July 04, 2025 | 0.38 | 0.35 | 0.35 | 0.39 | 0.32 | 9.07M |
July 03, 2025 | 0.31 | 0.37 | 0.37 | 0.4 | 0.29 | 7.39M |
July 02, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 2.41M |
June 30, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.27 | 2M |
June 27, 2025 | 0.31 | 0.28 | 0.28 | 0.33 | 0.27 | 3.62M |
June 26, 2025 | 0.33 | 0.3 | 0.3 | 0.33 | 0.25 | 6.32M |
June 25, 2025 | 0.38 | 0.33 | 0.33 | 0.38 | 0.32 | 2.68M |
June 24, 2025 | 0.36 | 0.34 | 0.34 | 0.36 | 0.31 | 3.27M |
June 23, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.29 | 3.11M |
June 20, 2025 | 0.35 | 0.33 | 0.33 | 0.35 | 0.28 | 7.05M |
June 19, 2025 | 0.4 | 0.35 | 0.35 | 0.4 | 0.32 | 4.76M |
June 18, 2025 | 0.44 | 0.39 | 0.39 | 0.45 | 0.34 | 10.88M |
June 17, 2025 | 0.4 | 0.4 | 0.4 | 0.43 | 0.35 | 11.28M |
June 16, 2025 | 0.33 | 0.38 | 0.38 | 0.48 | 0.3 | 52.07M |
June 13, 2025 | 0.19 | 0.33 | 0.33 | 0.37 | 0.19 | 58.46M |