2.94
-0.01(-0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.93 | 2.94 | 2.94 | 3 | 2.86 | 104,000 |
| August 15, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.91 | 32,000 |
| August 14, 2025 | 2.89 | 2.95 | 2.95 | 2.97 | 2.89 | 8,000 |
| August 13, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.96 | 16,000 |
| August 12, 2025 | 3.04 | 2.93 | 2.93 | 3.04 | 2.89 | 20,400 |
| August 11, 2025 | 3.04 | 3 | 3 | 3.04 | 3 | 4,000 |
| August 08, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| August 07, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.89 | 16,000 |
| August 06, 2025 | 3 | 2.9 | 2.9 | 3.06 | 2.89 | 80,144 |
| August 05, 2025 | 2.91 | 2.94 | 2.94 | 3.01 | 2.89 | 104,000 |
| August 04, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| August 01, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 |
| July 31, 2025 | 2.91 | 3.08 | 3.08 | 3.08 | 2.91 | 8,000 |
| July 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
| July 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 64,000 |
| July 28, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.1 | 88,000 |
| July 25, 2025 | 3.05 | 3.05 | 3.05 | 3.16 | 2.66 | 500,000 |
| July 24, 2025 | 3.19 | 3.17 | 3.18 | 3.19 | 3.17 | 60,000 |
| July 23, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.12 | 36,000 |
| July 22, 2025 | 3.25 | 3.24 | 3.24 | 3.25 | 3.11 | 52,000 |
| July 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.1 | 100,000 |
| July 18, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 3.05 | 71,684 |
| July 17, 2025 | 3.04 | 3.05 | 3.05 | 3.05 | 3.04 | 48,000 |
| July 16, 2025 | 3 | 3.02 | 3.02 | 3.02 | 3 | 24,000 |
| July 15, 2025 | 2.88 | 3 | 3 | 3 | 2.88 | 192,000 |
| July 14, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.94 | 64,000 |
| July 11, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.9 | 49,597 |
| July 10, 2025 | 2.8 | 2.9 | 2.9 | 2.9 | 2.8 | 132,000 |
| July 09, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.51 | 363,860 |
| July 08, 2025 | 2.76 | 2.78 | 2.78 | 2.78 | 2.75 | 155,426 |
| July 07, 2025 | 2.71 | 2.75 | 2.75 | 2.75 | 2.7 | 338,800 |
| July 04, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.7 | 44,532 |
| July 03, 2025 | 2.68 | 2.74 | 2.74 | 2.74 | 2.68 | 68,000 |
| July 02, 2025 | 2.53 | 2.62 | 2.62 | 2.66 | 2.53 | 100,000 |
| June 30, 2025 | 2.49 | 2.51 | 2.51 | 2.52 | 2.49 | 204,000 |
| June 27, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| June 26, 2025 | 2.43 | 2.5 | 2.5 | 2.5 | 2.33 | 192,000 |
| June 25, 2025 | 2.49 | 2.49 | 2.49 | 2.54 | 2.48 | 36,000 |
| June 24, 2025 | 2.48 | 2.5 | 2.5 | 2.54 | 2.48 | 172,000 |
| June 23, 2025 | 2.51 | 2.5 | 2.5 | 2.52 | 2.5 | 152,000 |
| June 20, 2025 | 2.45 | 2.5 | 2.5 | 2.5 | 2.44 | 285,064 |
| June 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 40,000 |
| June 18, 2025 | 2.51 | 2.5 | 2.5 | 2.51 | 2.5 | 12,000 |
| June 17, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 24,000 |
| June 16, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 8,000 |
| June 13, 2025 | 2.44 | 2.44 | 2.53 | 2.53 | 2.44 | 15,846 |
| June 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| June 11, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| June 10, 2025 | 2.46 | 2.45 | 2.45 | 2.46 | 2.45 | 4,000 |
| June 09, 2025 | 2.52 | 2.45 | 2.45 | 2.52 | 2.45 | 80,000 |
| June 06, 2025 | 2.37 | 2.4 | 2.4 | 2.4 | 2.36 | 120,000 |
| June 05, 2025 | 2.38 | 2.36 | 2.36 | 2.38 | 2.36 | 48,000 |
| June 04, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4,000 |
| June 03, 2025 | 2.3 | 2.38 | 2.38 | 2.38 | 2.22 | 180,000 |
| June 02, 2025 | 2.42 | 2.32 | 2.32 | 2.42 | 2.12 | 368,484 |
| May 30, 2025 | 2.52 | 2.42 | 2.42 | 2.52 | 2.42 | 214,256 |
| May 29, 2025 | 2.53 | 2.52 | 2.52 | 2.54 | 2.52 | 12,000 |
| May 28, 2025 | 2.53 | 2.47 | 2.47 | 2.53 | 2.47 | 89,006 |
| May 27, 2025 | 2.51 | 2.54 | 2.54 | 2.54 | 2.44 | 124,000 |
| May 26, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 8,000 |