2.02
+0.01(+0.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2.01 | 2.02 | 2.02 | 2.02 | 1.99 | 448,900 |
| August 21, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2 | 425,986 |
| August 20, 2025 | 2 | 2.03 | 2.03 | 2.03 | 1.98 | 824,900 |
| August 19, 2025 | 1.95 | 2 | 2 | 2.01 | 1.95 | 1.38M |
| August 18, 2025 | 1.92 | 1.95 | 1.95 | 1.95 | 1.92 | 1.2M |
| August 15, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.91 | 770,500 |
| August 14, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.91 | 568,200 |
| August 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 642,336 |
| August 12, 2025 | 1.93 | 1.94 | 1.94 | 1.95 | 1.93 | 449,750 |
| August 11, 2025 | 1.92 | 1.95 | 1.95 | 1.96 | 1.92 | 1.09M |
| August 08, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.9 | 590,900 |
| August 07, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.91 | 230,810 |
| August 06, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 686,770 |
| August 05, 2025 | 1.93 | 1.93 | 1.93 | 1.94 | 1.91 | 244,400 |
| August 04, 2025 | 1.92 | 1.93 | 1.93 | 1.93 | 1.92 | 41,800 |
| August 01, 2025 | 1.93 | 1.92 | 1.92 | 1.93 | 1.91 | 196,000 |
| July 31, 2025 | 1.92 | 1.91 | 1.91 | 1.94 | 1.91 | 205,300 |
| July 30, 2025 | 1.92 | 1.94 | 1.94 | 1.94 | 1.91 | 222,450 |
| July 29, 2025 | 1.92 | 1.94 | 1.94 | 1.94 | 1.9 | 757,400 |
| July 28, 2025 | 1.9 | 1.92 | 1.92 | 1.93 | 1.88 | 530,740 |
| July 25, 2025 | 1.9 | 1.9 | 1.9 | 1.92 | 1.9 | 188,000 |
| July 24, 2025 | 1.88 | 1.92 | 1.92 | 1.92 | 1.87 | 309,250 |
| July 23, 2025 | 1.9 | 1.89 | 1.89 | 1.9 | 1.87 | 403,042 |
| July 22, 2025 | 1.89 | 1.9 | 1.9 | 1.9 | 1.89 | 195,050 |
| July 21, 2025 | 1.92 | 1.89 | 1.89 | 1.92 | 1.89 | 372,700 |
| July 18, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.91 | 146,100 |
| July 17, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.91 | 323,592 |
| July 16, 2025 | 1.9 | 1.91 | 1.91 | 1.91 | 1.9 | 226,100 |
| July 15, 2025 | 1.89 | 1.9 | 1.9 | 1.91 | 1.88 | 163,200 |
| July 14, 2025 | 1.9 | 1.91 | 1.91 | 1.91 | 1.88 | 331,000 |
| July 11, 2025 | 1.87 | 1.89 | 1.89 | 1.9 | 1.87 | 637,310 |
| July 10, 2025 | 1.86 | 1.87 | 1.87 | 1.87 | 1.85 | 162,241 |
| July 09, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.85 | 161,816 |
| July 08, 2025 | 1.87 | 1.87 | 1.87 | 1.88 | 1.84 | 361,991 |
| July 07, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 122,691 |
| July 04, 2025 | 1.85 | 1.87 | 1.87 | 1.88 | 1.85 | 392,189 |
| July 03, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.85 | 422,300 |
| July 02, 2025 | 1.87 | 1.86 | 1.86 | 1.87 | 1.84 | 489,750 |
| July 01, 2025 | 1.88 | 1.88 | 1.88 | 1.9 | 1.83 | 747,001 |
| June 30, 2025 | 1.86 | 1.88 | 1.88 | 1.9 | 1.84 | 630,700 |
| June 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 472,300 |
| June 26, 2025 | 1.88 | 1.87 | 1.87 | 1.88 | 1.84 | 117,600 |
| June 25, 2025 | 1.84 | 1.88 | 1.88 | 1.88 | 1.84 | 732,300 |
| June 24, 2025 | 1.84 | 1.85 | 1.85 | 1.86 | 1.81 | 839,000 |
| June 23, 2025 | 1.8 | 1.83 | 1.83 | 1.84 | 1.78 | 989,339 |
| June 20, 2025 | 1.79 | 1.8 | 1.8 | 1.8 | 1.77 | 76,900 |
| June 19, 2025 | 1.79 | 1.8 | 1.8 | 1.81 | 1.77 | 848,889 |
| June 18, 2025 | 1.77 | 1.77 | 1.77 | 1.78 | 1.76 | 131,650 |
| June 17, 2025 | 1.75 | 1.76 | 1.76 | 1.78 | 1.75 | 167,000 |
| June 16, 2025 | 1.75 | 1.75 | 1.75 | 1.76 | 1.75 | 152,200 |
| June 13, 2025 | 1.74 | 1.75 | 1.75 | 1.75 | 1.74 | 8,600 |
| June 12, 2025 | 1.78 | 1.76 | 1.76 | 1.78 | 1.73 | 323,900 |
| June 11, 2025 | 1.76 | 1.77 | 1.77 | 1.78 | 1.76 | 278,550 |
| June 10, 2025 | 1.77 | 1.76 | 1.76 | 1.77 | 1.74 | 546,750 |
| June 09, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 97,300 |
| June 06, 2025 | 1.75 | 1.76 | 1.76 | 1.76 | 1.74 | 111,000 |
| June 05, 2025 | 1.75 | 1.74 | 1.74 | 1.76 | 1.73 | 186,833 |
| June 04, 2025 | 1.75 | 1.76 | 1.76 | 1.76 | 1.74 | 144,008 |
| June 03, 2025 | 1.74 | 1.76 | 1.76 | 1.76 | 1.73 | 246,833 |
| May 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 223,750 |