2.33
-0.05(-2.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 2.36 | 2.57 | 2.57 | 2.76 | 2.17 | 3.53M |
| July 21, 2025 | 2.36 | 2.35 | 2.35 | 2.37 | 2.34 | 375,100 |
| July 18, 2025 | 2.3 | 2.31 | 2.31 | 2.39 | 2.3 | 297,800 |
| July 17, 2025 | 2.22 | 2.23 | 2.23 | 2.27 | 2.2 | 277,950 |
| July 16, 2025 | 2.26 | 2.26 | 2.26 | 2.29 | 2.23 | 281,950 |
| July 15, 2025 | 2.36 | 2.27 | 2.27 | 2.37 | 2.27 | 740,200 |
| July 14, 2025 | 2.38 | 2.37 | 2.37 | 2.43 | 2.26 | 632,150 |
| July 11, 2025 | 2.31 | 2.44 | 2.44 | 2.45 | 2.31 | 1.05M |
| July 10, 2025 | 2.29 | 2.31 | 2.31 | 2.38 | 2.25 | 302,350 |
| July 09, 2025 | 2.3 | 2.29 | 2.29 | 2.34 | 2.28 | 262,500 |
| July 08, 2025 | 2.35 | 2.32 | 2.32 | 2.39 | 2.26 | 217,700 |
| July 07, 2025 | 2.2 | 2.29 | 2.29 | 2.39 | 2.14 | 713,050 |
| July 04, 2025 | 2.05 | 2.23 | 2.23 | 2.29 | 2.05 | 679,100 |
| July 03, 2025 | 2.07 | 2.06 | 2.06 | 2.12 | 2.06 | 646,700 |
| July 02, 2025 | 1.97 | 2.07 | 2.07 | 2.1 | 1.95 | 868,950 |
| June 30, 2025 | 2 | 1.97 | 1.97 | 2 | 1.97 | 24,350 |
| June 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 215,400 |
| June 26, 2025 | 1.97 | 1.96 | 1.96 | 1.98 | 1.94 | 161,899 |
| June 25, 2025 | 1.99 | 1.99 | 1.99 | 2.05 | 1.96 | 295,000 |
| June 24, 2025 | 2 | 1.99 | 1.99 | 2 | 1.94 | 52,050 |
| June 23, 2025 | 2 | 2 | 2 | 2.05 | 1.95 | 307,400 |
| June 20, 2025 | 1.96 | 2.02 | 2.02 | 2.03 | 1.93 | 77,300 |
| June 19, 2025 | 2 | 2.04 | 2.04 | 2.05 | 1.92 | 317,000 |
| June 18, 2025 | 2.03 | 2.06 | 2.06 | 2.06 | 2.02 | 143,050 |
| June 17, 2025 | 2.1 | 2.06 | 2.06 | 2.1 | 2.01 | 147,150 |
| June 16, 2025 | 2.08 | 2.11 | 2.11 | 2.11 | 2.06 | 122,150 |