2.25
+0.03(+1.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.25 | 140,544 |
| September 04, 2025 | 2.22 | 2.22 | 2.22 | 2.24 | 2.21 | 324,000 |
| September 03, 2025 | 2.23 | 2.23 | 2.23 | 2.24 | 2.21 | 240,000 |
| September 02, 2025 | 2.26 | 2.23 | 2.23 | 2.26 | 2.22 | 472,000 |
| September 01, 2025 | 2.24 | 2.25 | 2.25 | 2.26 | 2.22 | 540,000 |
| August 29, 2025 | 2.19 | 2.21 | 2.21 | 2.21 | 2.18 | 1.78M |
| August 28, 2025 | 2.16 | 2.17 | 2.17 | 2.17 | 2.15 | 164,000 |
| August 27, 2025 | 2.13 | 2.16 | 2.16 | 2.18 | 2.13 | 668,000 |
| August 26, 2025 | 2.14 | 2.14 | 2.14 | 2.18 | 2.14 | 472,000 |
| August 25, 2025 | 2.15 | 2.14 | 2.14 | 2.2 | 2.13 | 1.39M |
| August 22, 2025 | 2.11 | 2.14 | 2.14 | 2.15 | 2.08 | 3.95M |
| August 21, 2025 | 1.99 | 2 | 2 | 2 | 1.96 | 464,000 |
| August 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 344,000 |
| August 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | 312,000 |
| August 18, 2025 | 2.02 | 2.02 | 2.02 | 2.07 | 1.99 | 432,000 |
| August 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 48,000 |
| August 14, 2025 | 2.04 | 2.02 | 2.02 | 2.04 | 1.99 | 444,000 |
| August 13, 2025 | 2.04 | 2.01 | 2.01 | 2.05 | 2 | 440,000 |
| August 12, 2025 | 2.05 | 2.02 | 2.02 | 2.05 | 2.02 | 276,000 |
| August 11, 2025 | 2.05 | 2.04 | 2.04 | 2.07 | 2.03 | 496,000 |
| August 08, 2025 | 1.99 | 2.05 | 2.05 | 2.07 | 1.99 | 732,000 |
| August 07, 2025 | 2.01 | 2 | 2 | 2.01 | 1.99 | 420,000 |
| August 06, 2025 | 2 | 1.99 | 1.99 | 2 | 1.98 | 340,000 |
| August 05, 2025 | 1.95 | 1.99 | 1.99 | 1.99 | 1.95 | 456,000 |
| August 04, 2025 | 1.93 | 1.95 | 1.95 | 1.96 | 1.9 | 300,000 |
| August 01, 2025 | 1.96 | 1.93 | 1.93 | 1.96 | 1.93 | 288,000 |
| July 31, 2025 | 1.97 | 1.96 | 1.96 | 1.99 | 1.96 | 324,000 |
| July 30, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.97 | 140,000 |
| July 29, 2025 | 2 | 1.97 | 1.97 | 2 | 1.96 | 240,000 |
| July 28, 2025 | 1.91 | 2 | 2 | 2 | 1.91 | 500,000 |
| July 25, 2025 | 1.96 | 1.98 | 1.98 | 2 | 1.92 | 1.84M |
| July 24, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.93 | 424,000 |
| July 23, 2025 | 1.9 | 1.95 | 1.95 | 1.95 | 1.9 | 740,000 |
| July 22, 2025 | 1.9 | 1.92 | 1.92 | 1.92 | 1.88 | 384,000 |
| July 21, 2025 | 1.86 | 1.9 | 1.9 | 1.91 | 1.85 | 911,650 |
| July 18, 2025 | 1.82 | 1.84 | 1.84 | 1.84 | 1.82 | 539,000 |
| July 17, 2025 | 1.83 | 1.8 | 1.8 | 1.83 | 1.8 | 1.22M |
| July 16, 2025 | 1.81 | 1.82 | 1.82 | 1.83 | 1.8 | 3.8M |
| July 15, 2025 | 1.78 | 1.8 | 1.8 | 1.8 | 1.78 | 1.22M |
| July 14, 2025 | 1.73 | 1.77 | 1.77 | 1.77 | 1.73 | 144,000 |
| July 11, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.74 | 246,314 |
| July 10, 2025 | 1.72 | 1.73 | 1.73 | 1.74 | 1.7 | 392,000 |
| July 09, 2025 | 1.73 | 1.72 | 1.72 | 1.73 | 1.71 | 492,000 |
| July 08, 2025 | 1.7 | 1.71 | 1.71 | 1.77 | 1.7 | 1.4M |
| July 07, 2025 | 1.67 | 1.69 | 1.69 | 1.69 | 1.67 | 224,000 |
| July 04, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.63 | 372,000 |
| July 03, 2025 | 1.66 | 1.66 | 1.66 | 1.68 | 1.64 | 316,000 |
| July 02, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 220,000 |
| June 30, 2025 | 1.71 | 1.7 | 1.7 | 1.72 | 1.7 | 196,000 |
| June 27, 2025 | 1.72 | 1.69 | 1.69 | 1.72 | 1.69 | 260,000 |
| June 26, 2025 | 1.63 | 1.69 | 1.69 | 1.7 | 1.63 | 732,000 |
| June 25, 2025 | 1.62 | 1.62 | 1.62 | 1.63 | 1.61 | 468,000 |
| June 24, 2025 | 1.6 | 1.61 | 1.61 | 1.61 | 1.59 | 248,000 |
| June 23, 2025 | 1.58 | 1.62 | 1.62 | 1.62 | 1.58 | 980,000 |
| June 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.6 | 500,000 |
| June 19, 2025 | 1.61 | 1.6 | 1.6 | 1.63 | 1.6 | 424,000 |
| June 18, 2025 | 1.6 | 1.62 | 1.62 | 1.62 | 1.6 | 212,000 |
| June 17, 2025 | 1.63 | 1.6 | 1.6 | 1.65 | 1.6 | 868,000 |
| June 16, 2025 | 1.61 | 1.63 | 1.63 | 1.63 | 1.61 | 164,000 |
| June 13, 2025 | 1.62 | 1.61 | 1.61 | 1.62 | 1.61 | 304,000 |