1.74
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.9 | 1.74 | 1.73 | 1.99 | 1.7 | 102,000 |
| September 04, 2025 | 1.95 | 1.9 | 1.9 | 1.99 | 1.9 | 67,000 |
| September 03, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.94 | 69,000 |
| September 02, 2025 | 2.01 | 1.96 | 1.96 | 2.01 | 1.96 | 56,000 |
| September 01, 2025 | 2 | 2.01 | 2.01 | 2.01 | 1.94 | 704,000 |
| August 29, 2025 | 2 | 2 | 2 | 2 | 1.92 | 493,000 |
| August 28, 2025 | 1.99 | 2 | 2 | 2 | 1.93 | 357,000 |
| August 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 104,000 |
| August 26, 2025 | 2.02 | 1.99 | 1.99 | 2.03 | 1.95 | 271,000 |
| August 25, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 |
| August 22, 2025 | 2 | 2.03 | 2.03 | 2.03 | 2 | 233,000 |
| August 21, 2025 | 1.98 | 2.03 | 2.03 | 2.04 | 1.95 | 212,000 |
| August 20, 2025 | 2.1 | 2 | 2 | 2.15 | 1.59 | 3.77M |
| August 19, 2025 | 2.12 | 2.16 | 2.16 | 2.16 | 2.08 | 149,000 |
| August 18, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 11,000 |
| August 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0 |
| August 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 33,000 |
| August 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 46,000 |
| August 12, 2025 | 2.19 | 2.16 | 2.16 | 2.19 | 2.16 | 11,000 |
| August 11, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.19 | 20,000 |
| August 08, 2025 | 2.18 | 2.18 | 2.18 | 2.2 | 2.18 | 53,000 |
| August 07, 2025 | 2.2 | 2.21 | 2.21 | 2.21 | 2.2 | 6,000 |
| August 06, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.17 | 33,000 |
| August 05, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.18 | 28,000 |
| August 04, 2025 | 2.2 | 2.17 | 2.17 | 2.2 | 2.17 | 95,000 |
| August 01, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.17 | 29,000 |
| July 31, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.18 | 6,000 |
| July 30, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.17 | 69,000 |
| July 29, 2025 | 2.2 | 2.2 | 2.2 | 2.22 | 2.16 | 27,000 |
| July 28, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.16 | 3,000 |
| July 25, 2025 | 2.2 | 2.23 | 2.23 | 2.23 | 2.17 | 137,000 |
| July 24, 2025 | 2.16 | 2.17 | 2.17 | 2.2 | 2.16 | 110,000 |
| July 23, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0 |
| July 22, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.16 | 29,000 |
| July 21, 2025 | 2.22 | 2.19 | 2.19 | 2.22 | 2.16 | 203,000 |
| July 18, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.15 | 14,000 |
| July 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0 |
| July 16, 2025 | 2.21 | 2.18 | 2.18 | 2.22 | 2.15 | 16,000 |
| July 15, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.15 | 130,000 |
| July 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0 |
| July 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0 |
| July 10, 2025 | 2.2 | 2.19 | 2.19 | 2.2 | 2.12 | 203,000 |
| July 09, 2025 | 2.19 | 2.18 | 2.18 | 2.19 | 2.18 | 64,000 |
| July 08, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | 25,000 |
| July 07, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.12 | 454,000 |
| July 04, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0 |
| July 03, 2025 | 2.1 | 2.15 | 2.15 | 2.18 | 2.1 | 128,000 |
| July 02, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.1 | 49,000 |
| June 30, 2025 | 2.14 | 2.13 | 2.13 | 2.17 | 2.13 | 137,000 |
| June 27, 2025 | 2.18 | 2.15 | 2.15 | 2.19 | 2.15 | 51,000 |
| June 26, 2025 | 2.16 | 2.18 | 2.18 | 2.18 | 2.13 | 52,000 |
| June 25, 2025 | 2.2 | 2.16 | 2.16 | 2.2 | 2.15 | 411,000 |
| June 24, 2025 | 2.13 | 2.2 | 2.2 | 2.2 | 2.1 | 312,000 |
| June 23, 2025 | 2.19 | 2.12 | 2.12 | 2.2 | 2.12 | 51,000 |
| June 20, 2025 | 2.18 | 2.13 | 2.13 | 2.18 | 2.11 | 81,000 |
| June 19, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.12 | 51,000 |
| June 18, 2025 | 2.2 | 2.2 | 2.2 | 2.2 | 2.1 | 51,000 |
| June 17, 2025 | 2.13 | 2.2 | 2.2 | 2.2 | 2.06 | 51,000 |
| June 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0 |
| June 13, 2025 | 2.13 | 2.12 | 2.12 | 2.18 | 2.09 | 152,000 |