2.33
-0.1(-4.12%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2.42 | 2.33 | 2.33 | 2.42 | 2.31 | 417,250 |
October 16, 2025 | 2.47 | 2.43 | 2.43 | 2.47 | 2.38 | 172,900 |
October 15, 2025 | 2.45 | 2.45 | 2.45 | 2.48 | 2.37 | 257,250 |
October 14, 2025 | 2.35 | 2.36 | 2.36 | 2.47 | 2.32 | 239,350 |
October 13, 2025 | 2.44 | 2.39 | 2.39 | 2.44 | 2.3 | 230,200 |
October 10, 2025 | 2.44 | 2.46 | 2.46 | 2.54 | 2.44 | 376,500 |
October 09, 2025 | 2.51 | 2.47 | 2.47 | 2.51 | 2.44 | 356,650 |
October 08, 2025 | 2.36 | 2.51 | 2.51 | 2.52 | 2.36 | 559,300 |
October 03, 2025 | 2.18 | 2.21 | 2.21 | 2.22 | 2.16 | 120,350 |
October 02, 2025 | 2.24 | 2.18 | 2.18 | 2.25 | 2.17 | 403,950 |
September 30, 2025 | 2.32 | 2.28 | 2.28 | 2.32 | 2.25 | 178,450 |
September 29, 2025 | 2.22 | 2.31 | 2.31 | 2.32 | 2.2 | 1.15M |
September 26, 2025 | 2.25 | 2.27 | 2.27 | 2.28 | 2.22 | 107,450 |
September 25, 2025 | 2.22 | 2.26 | 2.26 | 2.29 | 2.22 | 202,050 |
September 24, 2025 | 2.31 | 2.29 | 2.29 | 2.34 | 2.21 | 304,800 |
September 23, 2025 | 2.42 | 2.26 | 2.26 | 2.42 | 2.01 | 4.13M |
September 22, 2025 | 2.38 | 2.42 | 2.42 | 2.42 | 2.32 | 92,050 |
September 19, 2025 | 2.43 | 2.4 | 2.4 | 2.53 | 2.38 | 147,550 |
September 18, 2025 | 2.42 | 2.37 | 2.37 | 2.51 | 2.35 | 255,450 |
September 17, 2025 | 2.36 | 2.45 | 2.45 | 2.46 | 2.32 | 190,400 |
September 16, 2025 | 2.3 | 2.36 | 2.36 | 2.42 | 2.3 | 418,550 |
September 15, 2025 | 2.22 | 2.27 | 2.27 | 2.27 | 2.19 | 451,000 |
September 12, 2025 | 2.24 | 2.22 | 2.22 | 2.3 | 2.21 | 556,750 |
September 11, 2025 | 2.28 | 2.24 | 2.24 | 2.28 | 2.21 | 113,550 |
September 10, 2025 | 2.34 | 2.3 | 2.3 | 2.34 | 2.27 | 31,350 |
September 09, 2025 | 2.43 | 2.34 | 2.34 | 2.43 | 2.3 | 263,750 |
September 08, 2025 | 2.32 | 2.33 | 2.33 | 2.44 | 2.32 | 237,850 |
September 05, 2025 | 2.27 | 2.38 | 2.38 | 2.4 | 2.27 | 191,550 |
September 04, 2025 | 2.31 | 2.3 | 2.3 | 2.35 | 2.24 | 392,450 |
September 03, 2025 | 2.48 | 2.3 | 2.3 | 2.48 | 2.28 | 506,250 |
September 02, 2025 | 2.43 | 2.48 | 2.48 | 2.49 | 2.38 | 337,800 |
September 01, 2025 | 2.36 | 2.4 | 2.4 | 2.45 | 2.35 | 243,200 |
August 29, 2025 | 2.28 | 2.35 | 2.35 | 2.49 | 2.28 | 82,650 |
August 28, 2025 | 2.45 | 2.4 | 2.4 | 2.49 | 2.4 | 383,300 |
August 27, 2025 | 2.47 | 2.45 | 2.45 | 2.58 | 2.45 | 363,300 |
August 26, 2025 | 2.51 | 2.52 | 2.52 | 2.59 | 2.46 | 555,600 |
August 25, 2025 | 2.43 | 2.51 | 2.51 | 2.53 | 2.35 | 1.18M |
August 22, 2025 | 2.46 | 2.44 | 2.44 | 2.5 | 2.4 | 738,350 |
August 21, 2025 | 2.53 | 2.59 | 2.59 | 2.62 | 2.52 | 429,600 |
August 20, 2025 | 2.64 | 2.53 | 2.53 | 2.64 | 2.52 | 312,898 |
August 19, 2025 | 2.63 | 2.64 | 2.64 | 2.64 | 2.56 | 347,850 |
August 18, 2025 | 2.68 | 2.64 | 2.64 | 2.68 | 2.53 | 901,550 |
August 15, 2025 | 2.53 | 2.63 | 2.63 | 2.71 | 2.42 | 1.45M |
August 14, 2025 | 2.53 | 2.56 | 2.56 | 2.59 | 2.51 | 186,800 |
August 13, 2025 | 2.55 | 2.53 | 2.53 | 2.61 | 2.53 | 272,500 |
August 12, 2025 | 2.63 | 2.56 | 2.56 | 2.65 | 2.54 | 737,800 |
August 11, 2025 | 2.62 | 2.68 | 2.68 | 2.68 | 2.56 | 635,600 |
August 08, 2025 | 2.68 | 2.62 | 2.62 | 2.7 | 2.62 | 275,550 |
August 07, 2025 | 2.7 | 2.73 | 2.73 | 2.74 | 2.66 | 272,950 |
August 06, 2025 | 2.66 | 2.66 | 2.66 | 2.69 | 2.62 | 72,750 |
August 05, 2025 | 2.54 | 2.63 | 2.63 | 2.66 | 2.53 | 269,900 |
August 04, 2025 | 2.55 | 2.61 | 2.61 | 2.62 | 2.55 | 287,250 |
August 01, 2025 | 2.55 | 2.56 | 2.56 | 2.62 | 2.52 | 405,100 |
July 31, 2025 | 2.57 | 2.53 | 2.53 | 2.59 | 2.52 | 901,750 |
July 30, 2025 | 2.61 | 2.64 | 2.64 | 2.69 | 2.61 | 297,550 |
July 29, 2025 | 2.66 | 2.63 | 2.63 | 2.68 | 2.6 | 989,650 |
July 28, 2025 | 2.84 | 2.68 | 2.68 | 2.91 | 2.66 | 1.67M |
July 25, 2025 | 2.85 | 2.91 | 2.91 | 2.94 | 2.81 | 1.78M |
July 24, 2025 | 2.75 | 2.8 | 2.8 | 2.86 | 2.73 | 1.01M |
July 23, 2025 | 2.61 | 2.73 | 2.73 | 2.87 | 2.61 | 3.78M |