2.04
+0.07(+3.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.96 | 2.04 | 2.03 | 2.05 | 1.96 | 660,000 |
| August 15, 2025 | 1.96 | 1.97 | 1.97 | 2.01 | 1.94 | 367,000 |
| August 14, 2025 | 1.95 | 1.96 | 1.96 | 1.99 | 1.93 | 1.94M |
| August 13, 2025 | 2 | 1.94 | 1.94 | 2.01 | 1.93 | 697,800 |
| August 12, 2025 | 2 | 2 | 2 | 2.01 | 1.98 | 570,000 |
| August 11, 2025 | 1.96 | 2 | 2 | 2 | 1.94 | 1.48M |
| August 08, 2025 | 1.95 | 1.97 | 1.97 | 1.97 | 1.94 | 540,000 |
| August 07, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.92 | 312,000 |
| August 06, 2025 | 1.94 | 1.93 | 1.93 | 1.98 | 1.91 | 2.31M |
| August 05, 2025 | 1.97 | 1.96 | 1.96 | 1.97 | 1.94 | 306,200 |
| August 04, 2025 | 1.95 | 1.93 | 1.93 | 1.98 | 1.91 | 1.13M |
| August 01, 2025 | 1.88 | 1.94 | 1.94 | 1.95 | 1.88 | 990,200 |
| July 31, 2025 | 1.89 | 1.91 | 1.91 | 1.94 | 1.86 | 1.92M |
| July 30, 2025 | 1.94 | 1.9 | 1.9 | 1.94 | 1.89 | 552,600 |
| July 29, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.86 | 2.47M |
| July 28, 2025 | 1.85 | 1.88 | 1.88 | 1.9 | 1.81 | 5.79M |
| July 25, 2025 | 1.82 | 1.87 | 1.87 | 1.87 | 1.82 | 264,000 |
| July 24, 2025 | 1.79 | 1.86 | 1.86 | 1.86 | 1.77 | 1.67M |
| July 23, 2025 | 1.77 | 1.81 | 1.81 | 1.81 | 1.75 | 1.75M |
| July 22, 2025 | 1.75 | 1.77 | 1.77 | 1.79 | 1.75 | 1.33M |
| July 21, 2025 | 1.77 | 1.75 | 1.75 | 1.81 | 1.75 | 1.57M |
| July 18, 2025 | 1.77 | 1.8 | 1.8 | 1.83 | 1.74 | 1.4M |
| July 17, 2025 | 1.76 | 1.77 | 1.77 | 1.85 | 1.74 | 1.42M |
| July 16, 2025 | 1.74 | 1.76 | 1.76 | 1.79 | 1.66 | 1.19M |
| July 15, 2025 | 1.73 | 1.75 | 1.75 | 1.78 | 1.73 | 780,000 |
| July 14, 2025 | 1.76 | 1.74 | 1.74 | 1.81 | 1.71 | 1.15M |
| July 11, 2025 | 1.74 | 1.76 | 1.76 | 1.79 | 1.73 | 888,000 |
| July 10, 2025 | 1.73 | 1.74 | 1.74 | 1.78 | 1.72 | 558,200 |
| July 09, 2025 | 1.77 | 1.73 | 1.73 | 1.8 | 1.72 | 596,600 |
| July 08, 2025 | 1.75 | 1.77 | 1.77 | 1.79 | 1.75 | 214,000 |
| July 07, 2025 | 1.76 | 1.75 | 1.75 | 1.78 | 1.74 | 228,000 |
| July 04, 2025 | 1.74 | 1.74 | 1.74 | 1.78 | 1.74 | 186,000 |
| July 03, 2025 | 1.74 | 1.76 | 1.76 | 1.77 | 1.73 | 200,600 |
| July 02, 2025 | 1.71 | 1.75 | 1.75 | 1.75 | 1.71 | 292,400 |
| June 30, 2025 | 1.78 | 1.73 | 1.73 | 1.79 | 1.71 | 637,200 |
| June 27, 2025 | 1.82 | 1.78 | 1.78 | 1.84 | 1.76 | 540,000 |
| June 26, 2025 | 1.82 | 1.83 | 1.83 | 1.91 | 1.81 | 811,000 |
| June 25, 2025 | 1.83 | 1.82 | 1.82 | 1.89 | 1.82 | 268,000 |
| June 24, 2025 | 1.8 | 1.86 | 1.86 | 1.91 | 1.8 | 1.28M |
| June 23, 2025 | 1.83 | 1.8 | 1.8 | 1.87 | 1.78 | 516,200 |
| June 20, 2025 | 1.77 | 1.81 | 1.81 | 1.85 | 1.77 | 684,400 |
| June 19, 2025 | 1.84 | 1.78 | 1.78 | 1.89 | 1.77 | 785,000 |
| June 18, 2025 | 1.83 | 1.85 | 1.85 | 1.89 | 1.83 | 264,200 |
| June 17, 2025 | 1.85 | 1.83 | 1.83 | 1.88 | 1.83 | 306,000 |
| June 16, 2025 | 1.83 | 1.85 | 1.85 | 1.87 | 1.82 | 198,000 |
| June 13, 2025 | 1.84 | 1.82 | 1.82 | 1.88 | 1.8 | 220,000 |
| June 12, 2025 | 1.83 | 1.84 | 1.84 | 1.87 | 1.83 | 194,800 |
| June 11, 2025 | 1.85 | 1.83 | 1.83 | 1.86 | 1.83 | 150,000 |
| June 10, 2025 | 1.88 | 1.84 | 1.84 | 1.88 | 1.82 | 487,000 |
| June 09, 2025 | 1.87 | 1.9 | 1.9 | 1.91 | 1.87 | 360,000 |
| June 06, 2025 | 1.87 | 1.87 | 1.87 | 1.91 | 1.86 | 381,800 |
| June 05, 2025 | 1.72 | 1.89 | 1.89 | 1.9 | 1.71 | 898,600 |
| June 04, 2025 | 1.74 | 1.73 | 1.73 | 1.76 | 1.7 | 144,400 |
| June 03, 2025 | 1.69 | 1.7 | 1.7 | 1.76 | 1.69 | 210,400 |
| June 02, 2025 | 1.67 | 1.69 | 1.69 | 1.71 | 1.67 | 192,000 |
| May 30, 2025 | 1.66 | 1.72 | 1.72 | 1.72 | 1.66 | 247,400 |
| May 29, 2025 | 1.62 | 1.64 | 1.64 | 1.68 | 1.62 | 312,400 |
| May 28, 2025 | 1.6 | 1.66 | 1.66 | 1.68 | 1.6 | 517,200 |
| May 27, 2025 | 1.61 | 1.62 | 1.62 | 1.65 | 1.6 | 246,000 |
| May 26, 2025 | 1.6 | 1.59 | 1.59 | 1.67 | 1.58 | 510,000 |