2.82
-0.02(-0.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.83 | 2.84 | 2.84 | 2.89 | 2.82 | 64.29M |
| September 25, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.79 | 37.39M |
| September 24, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.79 | 50.63M |
| September 23, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.77 | 37.51M |
| September 22, 2025 | 2.82 | 2.79 | 2.79 | 2.82 | 2.74 | 76.67M |
| September 19, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.77 | 58.33M |
| September 18, 2025 | 2.83 | 2.81 | 2.81 | 2.85 | 2.78 | 58.84M |
| September 17, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.81 | 58.76M |
| September 16, 2025 | 2.85 | 2.84 | 2.84 | 2.89 | 2.81 | 64M |
| September 15, 2025 | 3 | 2.84 | 2.84 | 3 | 2.81 | 152.1M |
| September 12, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.94 | 52.97M |
| September 11, 2025 | 2.96 | 2.96 | 2.96 | 3 | 2.94 | 39.82M |
| September 10, 2025 | 2.94 | 2.96 | 2.96 | 2.96 | 2.92 | 46.03M |
| September 09, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.92 | 31.58M |
| September 08, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.91 | 63.14M |
| September 05, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.85 | 37.55M |
| September 04, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.82 | 38.39M |
| September 03, 2025 | 2.91 | 2.85 | 2.85 | 2.94 | 2.84 | 58.48M |
| September 02, 2025 | 2.93 | 2.91 | 2.91 | 2.95 | 2.89 | 62.21M |
| September 01, 2025 | 2.94 | 2.92 | 2.92 | 2.95 | 2.91 | 50.96M |
| August 29, 2025 | 2.98 | 2.94 | 2.94 | 3.04 | 2.93 | 78.91M |
| August 28, 2025 | 3.06 | 2.99 | 2.99 | 3.07 | 2.95 | 128.73M |
| August 27, 2025 | 3.17 | 3.08 | 3.08 | 3.18 | 3.05 | 53.89M |
| August 26, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.12 | 23.39M |
| August 25, 2025 | 3.11 | 3.15 | 3.15 | 3.17 | 3.11 | 53.72M |
| August 22, 2025 | 3.15 | 3.11 | 3.11 | 3.17 | 3.07 | 47.19M |
| August 21, 2025 | 3.17 | 3.15 | 3.15 | 3.21 | 3.12 | 64.66M |
| August 20, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.11 | 54.13M |
| August 19, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 44.58M |
| August 18, 2025 | 3.16 | 3.17 | 3.17 | 3.21 | 3.14 | 52.75M |
| August 15, 2025 | 3.18 | 3.16 | 3.16 | 3.19 | 3.13 | 38.94M |
| August 14, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.17 | 59.61M |
| August 13, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.15 | 65.18M |
| August 12, 2025 | 3.04 | 3.15 | 3.15 | 3.18 | 3.04 | 89.13M |
| August 11, 2025 | 3.05 | 3.04 | 3.04 | 3.07 | 3.01 | 35.51M |
| August 08, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.02 | 42M |
| August 07, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 2.99 | 46.04M |
| August 06, 2025 | 3.01 | 3.03 | 3.03 | 3.06 | 3.01 | 40.7M |
| August 05, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 67.03M |
| August 04, 2025 | 2.9 | 2.95 | 2.95 | 2.96 | 2.87 | 42.24M |
| August 01, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.89 | 44.09M |
| July 31, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.92 | 66.68M |
| July 30, 2025 | 3 | 3 | 3 | 3.03 | 2.98 | 81.17M |
| July 29, 2025 | 2.94 | 3.01 | 3.01 | 3.01 | 2.94 | 72.42M |
| July 28, 2025 | 2.98 | 2.95 | 2.95 | 3.01 | 2.92 | 89.59M |
| July 25, 2025 | 3.02 | 3 | 3 | 3.03 | 2.99 | 54.81M |
| July 24, 2025 | 2.99 | 3.03 | 3.03 | 3.06 | 2.97 | 87.33M |
| July 23, 2025 | 2.98 | 2.99 | 2.99 | 3.04 | 2.94 | 138.88M |
| July 22, 2025 | 2.92 | 2.95 | 2.95 | 2.97 | 2.9 | 57.12M |
| July 21, 2025 | 2.85 | 2.93 | 2.93 | 2.93 | 2.85 | 83.76M |
| July 18, 2025 | 2.81 | 2.85 | 2.85 | 2.85 | 2.79 | 49.36M |
| July 17, 2025 | 2.84 | 2.81 | 2.81 | 2.84 | 2.79 | 42.74M |
| July 16, 2025 | 2.77 | 2.85 | 2.85 | 2.85 | 2.77 | 58.37M |
| July 15, 2025 | 2.85 | 2.78 | 2.78 | 2.86 | 2.77 | 49.96M |
| July 14, 2025 | 2.8 | 2.84 | 2.84 | 2.87 | 2.77 | 57.45M |
| July 11, 2025 | 2.76 | 2.77 | 2.77 | 2.81 | 2.75 | 35.68M |
| July 10, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.73 | 27.65M |
| July 09, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.72 | 58.83M |
| July 08, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.75 | 50.39M |
| July 07, 2025 | 2.74 | 2.79 | 2.79 | 2.8 | 2.73 | 50.07M |