2.09
-0.02(-0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.05 | 12,000 |
| October 15, 2025 | 2 | 2.11 | 2.11 | 2.18 | 2 | 144,100 |
| October 14, 2025 | 2.02 | 2 | 2 | 2.1 | 2 | 120,000 |
| October 13, 2025 | 1.87 | 2.01 | 2.01 | 2.05 | 1.85 | 242,000 |
| October 10, 2025 | 1.8 | 1.9 | 1.9 | 1.97 | 1.75 | 194,000 |
| October 09, 2025 | 1.76 | 1.66 | 1.66 | 1.98 | 1.64 | 338,000 |
| October 08, 2025 | 1.7 | 1.66 | 1.66 | 1.7 | 1.53 | 152,000 |
| October 06, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.6 | 210,000 |
| October 03, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| October 02, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.4 | 96,000 |
| September 30, 2025 | 1.49 | 1.5 | 1.5 | 1.5 | 1.49 | 3.5M |
| September 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2,000 |
| September 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| September 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 100,000 |
| September 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| September 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| September 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| September 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 14,000 |
| September 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| September 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| September 16, 2025 | 1.5 | 1.45 | 1.45 | 1.5 | 1.45 | 38,000 |
| September 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 20,000 |
| September 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8,000 |
| September 11, 2025 | 1.29 | 1.28 | 1.28 | 1.29 | 1.28 | 16,000 |
| September 10, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| September 09, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| September 08, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| September 05, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 4,000 |
| September 04, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0 |
| September 03, 2025 | 1.43 | 1.3 | 1.3 | 1.43 | 1.24 | 76,000 |
| September 02, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0 |
| September 01, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0 |
| August 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.46 | 6,000 |
| August 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 20,000 |
| August 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0 |
| August 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | 96,000 |
| August 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| August 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| August 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| August 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| August 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| August 18, 2025 | 1.54 | 1.52 | 1.52 | 1.54 | 1.52 | 16,000 |
| August 15, 2025 | 1.6 | 1.6 | 1.6 | 1.61 | 1.6 | 30,000 |
| August 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0 |
| August 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0 |
| August 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
| August 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
| August 08, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0 |
| August 07, 2025 | 1.56 | 1.64 | 1.64 | 1.64 | 1.55 | 30,000 |
| August 06, 2025 | 1.55 | 1.7 | 1.7 | 1.7 | 1.55 | 6,000 |
| August 05, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| August 04, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| August 01, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| July 31, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 4,000 |
| July 30, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 2,000 |
| July 29, 2025 | 1.73 | 1.71 | 1.71 | 1.74 | 1.7 | 116,000 |
| July 28, 2025 | 1.49 | 1.73 | 1.73 | 1.73 | 1.49 | 208,000 |
| July 25, 2025 | 1.66 | 1.48 | 1.48 | 1.66 | 1.48 | 52,000 |
| July 24, 2025 | 1.6 | 1.64 | 1.64 | 1.65 | 1.6 | 52,000 |
| July 23, 2025 | 1.59 | 1.55 | 1.55 | 1.59 | 1.55 | 240,000 |