2.05
+0.02(+0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.01 | 51,000 |
| November 06, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 1.97 | 51,000 |
| November 05, 2025 | 2.02 | 2.02 | 2.02 | 2.08 | 2.01 | 78,000 |
| November 04, 2025 | 2.01 | 2.01 | 2.01 | 2.08 | 2.01 | 71,000 |
| November 03, 2025 | 2.09 | 2.01 | 2.01 | 2.09 | 1.99 | 23,000 |
| October 31, 2025 | 2.1 | 2.09 | 2.09 | 2.1 | 1.98 | 31,000 |
| October 30, 2025 | 2.09 | 2.1 | 2.1 | 2.1 | 1.97 | 51,000 |
| October 28, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.06 | 84,000 |
| October 27, 2025 | 2.14 | 1.98 | 1.98 | 2.14 | 1.96 | 40,000 |
| October 24, 2025 | 2.11 | 2.14 | 2.14 | 2.14 | 1.99 | 51,000 |
| October 23, 2025 | 1.93 | 2.08 | 2.08 | 2.1 | 1.93 | 56,000 |
| October 22, 2025 | 2.03 | 1.96 | 1.96 | 2.05 | 1.93 | 51,000 |
| October 21, 2025 | 2.11 | 2.03 | 2.03 | 2.13 | 2.02 | 95,000 |
| October 20, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4,000 |
| October 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 |
| October 16, 2025 | 1.96 | 2.01 | 2.01 | 2.1 | 1.95 | 78,000 |
| October 15, 2025 | 2.08 | 2.1 | 2.1 | 2.1 | 1.98 | 28,000 |
| October 14, 2025 | 2.1 | 2.08 | 2.08 | 2.1 | 2.08 | 38,000 |
| October 13, 2025 | 2.06 | 2.06 | 2.06 | 2.1 | 2.06 | 105,000 |
| October 10, 2025 | 2.06 | 2 | 2 | 2.1 | 2 | 145,000 |
| October 09, 2025 | 1.89 | 2.04 | 2.04 | 2.04 | 1.88 | 50,000 |
| October 08, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.9 | 50,000 |
| October 06, 2025 | 2.03 | 1.96 | 1.96 | 2.03 | 1.96 | 23,000 |
| October 03, 2025 | 2 | 2.06 | 2.06 | 2.09 | 2 | 51,000 |
| October 02, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| September 30, 2025 | 1.91 | 2.05 | 2.05 | 2.05 | 1.91 | 68,001 |
| September 29, 2025 | 1.9 | 1.96 | 1.96 | 1.96 | 1.87 | 45,000 |
| September 26, 2025 | 1.95 | 1.96 | 1.96 | 1.96 | 1.84 | 25,000 |
| September 25, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.91 | 37,000 |
| September 24, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.81 | 46,000 |
| September 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
| September 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 34,000 |
| September 19, 2025 | 1.86 | 1.88 | 1.88 | 1.88 | 1.81 | 33,000 |
| September 18, 2025 | 1.79 | 1.87 | 1.87 | 1.87 | 1.79 | 46,000 |
| September 17, 2025 | 1.87 | 1.76 | 1.76 | 1.89 | 1.74 | 76,000 |
| September 16, 2025 | 1.83 | 1.87 | 1.87 | 1.87 | 1.83 | 48,000 |
| September 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 41,000 |
| September 12, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.83 | 47,000 |
| September 11, 2025 | 1.84 | 1.85 | 1.85 | 1.85 | 1.79 | 24,000 |
| September 10, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.76 | 150,000 |
| September 09, 2025 | 1.79 | 1.78 | 1.72 | 1.84 | 1.77 | 292,000 |
| September 08, 2025 | 1.8 | 1.74 | 1.68 | 1.8 | 1.74 | 217,000 |
| 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 |