2.95
-0.05(-1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.1 | 3 | 3 | 3.1 | 2.97 | 246,000 |
| September 04, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3 | 124,000 |
| September 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.03 | 206,000 |
| September 02, 2025 | 3.09 | 3.1 | 3.1 | 3.1 | 2.98 | 365,000 |
| September 01, 2025 | 3.01 | 3.09 | 3.09 | 3.09 | 2.97 | 293,000 |
| August 29, 2025 | 3.1 | 2.95 | 2.95 | 3.1 | 2.95 | 165,000 |
| August 28, 2025 | 3.02 | 3.11 | 3.11 | 3.14 | 3.02 | 54,000 |
| August 27, 2025 | 3.07 | 3.02 | 3.02 | 3.11 | 3.02 | 115,000 |
| August 26, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.05 | 393,000 |
| August 25, 2025 | 3.32 | 3.26 | 3.26 | 3.32 | 3.2 | 126,000 |
| August 22, 2025 | 3.35 | 3.31 | 3.31 | 3.4 | 3.2 | 1.28M |
| August 21, 2025 | 3.34 | 3.33 | 3.33 | 3.34 | 3.3 | 51,000 |
| August 20, 2025 | 3.33 | 3.34 | 3.34 | 3.34 | 3.24 | 959,000 |
| August 19, 2025 | 3.32 | 3.28 | 3.28 | 3.34 | 3.28 | 109,000 |
| August 18, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.24 | 458,000 |
| August 15, 2025 | 3.25 | 3.23 | 3.23 | 3.38 | 3.23 | 21,000 |
| August 14, 2025 | 3.45 | 3.2 | 3.2 | 3.45 | 3.15 | 66,436 |
| August 13, 2025 | 3.35 | 3.24 | 3.24 | 3.35 | 3.24 | 35,944 |
| August 12, 2025 | 3.25 | 3.3 | 3.3 | 3.31 | 3.24 | 19,000 |
| August 11, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.08 | 48,000 |
| August 08, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.2 | 66,000 |
| August 07, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.28 | 153,000 |
| August 06, 2025 | 3.46 | 3.27 | 3.27 | 3.46 | 3.27 | 285,100 |
| August 05, 2025 | 3.33 | 3.42 | 3.42 | 3.42 | 3.33 | 27,000 |
| August 04, 2025 | 3.28 | 3.33 | 3.33 | 3.36 | 3.28 | 148,000 |
| August 01, 2025 | 3.2 | 3.28 | 3.28 | 3.28 | 3.17 | 50,000 |
| July 31, 2025 | 3.12 | 3.15 | 3.15 | 3.18 | 3.12 | 155,000 |
| July 30, 2025 | 3.12 | 3.11 | 3.11 | 3.16 | 3.11 | 283,000 |
| July 29, 2025 | 3.1 | 3.1 | 3.1 | 3.12 | 3.06 | 144,000 |
| July 28, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3 | 219,000 |
| July 25, 2025 | 3.01 | 3.08 | 3.08 | 3.08 | 3.01 | 392,000 |
| July 24, 2025 | 3.01 | 3.01 | 3.01 | 3.03 | 3 | 394,000 |
| July 23, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 108,000 |
| July 22, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 236,700 |
| July 21, 2025 | 2.97 | 2.96 | 2.96 | 2.97 | 2.95 | 215,000 |
| July 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 135,000 |
| July 17, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.94 | 204,000 |
| July 16, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.94 | 78,000 |
| July 15, 2025 | 3.01 | 2.96 | 2.96 | 3.03 | 2.96 | 42,000 |
| July 14, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 175,000 |
| July 11, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 20,000 |
| July 10, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 81,000 |
| July 09, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 99,100 |
| July 08, 2025 | 3 | 3.01 | 3.01 | 3.03 | 3 | 54,000 |
| July 07, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 56,000 |
| July 04, 2025 | 2.85 | 2.89 | 2.89 | 2.93 | 2.84 | 255,000 |
| July 03, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.82 | 89,000 |
| July 02, 2025 | 2.8 | 2.79 | 2.79 | 2.94 | 2.79 | 210,000 |
| June 30, 2025 | 2.86 | 2.73 | 2.73 | 2.89 | 2.71 | 514,000 |
| June 27, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.8 | 576,000 |
| June 26, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.83 | 59,000 |
| June 25, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.9 | 8,000 |
| June 24, 2025 | 2.98 | 2.87 | 2.87 | 3.07 | 2.87 | 48,000 |
| June 23, 2025 | 3.06 | 2.88 | 2.88 | 3.06 | 2.88 | 91,000 |
| June 20, 2025 | 3 | 3 | 3 | 3 | 3 | 1,000 |
| June 19, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 32,000 |
| June 18, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 7,000 |
| June 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 40,000 |
| June 16, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| June 13, 2025 | 2.95 | 2.94 | 2.94 | 3.07 | 2.94 | 143,000 |