2.80
-0.03(-1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.8 | 76,000 |
| September 25, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.79 | 156,000 |
| September 24, 2025 | 2.82 | 2.84 | 2.84 | 2.9 | 2.8 | 121,920 |
| September 23, 2025 | 2.85 | 2.82 | 2.82 | 2.85 | 2.82 | 60,000 |
| September 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | 84,000 |
| September 19, 2025 | 2.85 | 2.8 | 2.8 | 2.85 | 2.8 | 60,000 |
| September 18, 2025 | 2.8 | 2.85 | 2.85 | 2.9 | 2.8 | 212,000 |
| September 17, 2025 | 2.85 | 2.83 | 2.83 | 2.85 | 2.83 | 40,000 |
| September 16, 2025 | 2.85 | 2.85 | 2.85 | 2.9 | 2.8 | 229,660 |
| September 15, 2025 | 2.8 | 2.85 | 2.85 | 2.98 | 2.8 | 116,000 |
| September 12, 2025 | 2.77 | 2.8 | 2.8 | 2.8 | 2.77 | 104,000 |
| September 11, 2025 | 2.75 | 2.78 | 2.78 | 2.85 | 2.75 | 64,000 |
| September 10, 2025 | 2.8 | 2.75 | 2.75 | 2.8 | 2.7 | 72,000 |
| September 09, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 40,000 |
| September 08, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 60,000 |
| September 05, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 40,000 |
| September 04, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 44,000 |
| September 03, 2025 | 2.84 | 2.83 | 2.83 | 2.85 | 2.8 | 72,000 |
| September 02, 2025 | 2.62 | 2.88 | 2.88 | 2.89 | 2.6 | 68,000 |
| September 01, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 12,000 |
| August 29, 2025 | 2.7 | 2.82 | 2.82 | 2.84 | 2.7 | 110,096 |
| August 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0 |
| August 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 24,000 |
| August 26, 2025 | 2.98 | 2.9 | 2.9 | 2.99 | 2.89 | 120,000 |
| August 25, 2025 | 2.86 | 2.98 | 2.98 | 2.98 | 2.86 | 204,000 |
| August 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0 |
| August 21, 2025 | 2.89 | 2.98 | 2.98 | 2.98 | 2.87 | 16,000 |
| August 20, 2025 | 2.99 | 2.96 | 2.96 | 2.99 | 2.96 | 24,000 |
| August 19, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.98 | 32,000 |
| 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 |