2.43
+0.11(+4.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.36 | 2.43 | 2.43 | 2.44 | 2.35 | 607,600 |
| August 15, 2025 | 2.4 | 2.32 | 2.32 | 2.47 | 2.29 | 1.08M |
| August 14, 2025 | 2.39 | 2.3 | 2.3 | 2.39 | 2.24 | 553,200 |
| August 13, 2025 | 2.21 | 2.38 | 2.38 | 2.53 | 2.21 | 725,600 |
| August 12, 2025 | 2.38 | 2.29 | 2.29 | 2.38 | 2.23 | 257,000 |
| August 11, 2025 | 2.52 | 2.37 | 2.37 | 2.52 | 2.35 | 644,228 |
| August 08, 2025 | 2.5 | 2.45 | 2.45 | 2.56 | 2.42 | 636,800 |
| August 07, 2025 | 2.66 | 2.49 | 2.49 | 2.66 | 2.49 | 1.15M |
| August 06, 2025 | 2.76 | 2.66 | 2.66 | 2.8 | 2.61 | 1.31M |
| August 05, 2025 | 2.52 | 2.69 | 2.69 | 2.77 | 2.52 | 2.03M |
| August 04, 2025 | 2.26 | 2.53 | 2.53 | 2.59 | 2.26 | 2.46M |
| August 01, 2025 | 2.25 | 2.19 | 2.19 | 2.26 | 2.19 | 173,400 |
| July 31, 2025 | 2.24 | 2.18 | 2.18 | 2.25 | 2.15 | 254,400 |
| July 30, 2025 | 2.15 | 2.24 | 2.24 | 2.35 | 2.15 | 714,200 |
| July 29, 2025 | 1.95 | 2.15 | 2.15 | 2.16 | 1.95 | 1.17M |
| July 28, 2025 | 2 | 1.96 | 1.96 | 2 | 1.94 | 244,000 |
| July 25, 2025 | 2 | 1.99 | 1.99 | 2 | 1.96 | 345,800 |
| July 24, 2025 | 1.95 | 2.01 | 2.01 | 2.01 | 1.93 | 299,200 |
| July 23, 2025 | 2 | 1.95 | 1.95 | 2 | 1.92 | 523,200 |
| July 22, 2025 | 1.92 | 2.01 | 2.01 | 2.01 | 1.87 | 1.26M |
| July 21, 2025 | 1.81 | 1.9 | 1.9 | 1.92 | 1.8 | 519,000 |
| July 18, 2025 | 1.75 | 1.8 | 1.8 | 1.84 | 1.75 | 864,600 |
| July 17, 2025 | 1.7 | 1.74 | 1.74 | 1.75 | 1.64 | 741,514 |
| July 16, 2025 | 1.73 | 1.7 | 1.7 | 1.74 | 1.68 | 376,200 |
| July 15, 2025 | 1.68 | 1.73 | 1.73 | 1.73 | 1.68 | 95,400 |
| July 14, 2025 | 1.74 | 1.71 | 1.71 | 1.75 | 1.69 | 345,485 |
| July 11, 2025 | 1.7 | 1.71 | 1.71 | 1.73 | 1.66 | 292,400 |
| July 10, 2025 | 1.68 | 1.7 | 1.7 | 1.71 | 1.68 | 94,600 |
| July 09, 2025 | 1.72 | 1.68 | 1.68 | 1.72 | 1.62 | 186,200 |
| July 08, 2025 | 1.68 | 1.72 | 1.72 | 1.72 | 1.64 | 119,200 |
| July 07, 2025 | 1.67 | 1.69 | 1.69 | 1.69 | 1.63 | 100,200 |
| July 04, 2025 | 1.65 | 1.67 | 1.67 | 1.67 | 1.63 | 9,000 |
| July 03, 2025 | 1.58 | 1.65 | 1.65 | 1.65 | 1.58 | 136,457 |
| July 02, 2025 | 1.58 | 1.61 | 1.61 | 1.61 | 1.58 | 7,000 |
| June 30, 2025 | 1.6 | 1.58 | 1.58 | 1.61 | 1.58 | 61,000 |
| June 27, 2025 | 1.59 | 1.58 | 1.58 | 1.59 | 1.58 | 103,200 |
| June 26, 2025 | 1.6 | 1.58 | 1.58 | 1.6 | 1.58 | 58,800 |
| June 25, 2025 | 1.6 | 1.6 | 1.6 | 1.64 | 1.6 | 35,000 |
| June 24, 2025 | 1.62 | 1.6 | 1.6 | 1.62 | 1.6 | 103,000 |
| June 23, 2025 | 1.57 | 1.61 | 1.61 | 1.69 | 1.57 | 123,200 |
| June 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0 |
| June 19, 2025 | 1.62 | 1.57 | 1.57 | 1.62 | 1.57 | 33,000 |
| June 18, 2025 | 1.68 | 1.61 | 1.61 | 1.69 | 1.61 | 52,800 |
| June 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 |
| June 16, 2025 | 1.7 | 1.67 | 1.67 | 1.7 | 1.62 | 32,000 |
| June 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5,000 |
| June 12, 2025 | 1.66 | 1.65 | 1.65 | 1.69 | 1.62 | 170,600 |
| June 11, 2025 | 1.6 | 1.66 | 1.66 | 1.68 | 1.55 | 204,000 |
| June 10, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.58 | 63,000 |
| June 09, 2025 | 1.66 | 1.63 | 1.63 | 1.66 | 1.6 | 175,400 |
| June 06, 2025 | 1.54 | 1.57 | 1.55 | 1.57 | 1.54 | 28,000 |
| June 05, 2025 | 1.55 | 1.52 | 1.52 | 1.55 | 1.51 | 93,600 |
| June 04, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 9,000 |
| June 03, 2025 | 1.54 | 1.51 | 1.51 | 1.54 | 1.51 | 71,400 |
| June 02, 2025 | 1.57 | 1.51 | 1.51 | 1.59 | 1.5 | 51,600 |
| May 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
| May 29, 2025 | 1.53 | 1.6 | 1.6 | 1.63 | 1.53 | 76,400 |
| May 28, 2025 | 1.51 | 1.52 | 1.52 | 1.52 | 1.51 | 50,800 |
| May 27, 2025 | 1.46 | 1.47 | 1.47 | 1.51 | 1.45 | 218,000 |
| May 26, 2025 | 1.49 | 1.49 | 1.49 | 1.5 | 1.49 | 91,600 |