2.99
+0(+0.00%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.98 | 1.17M |
September 29, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.94 | 1.43M |
September 26, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.94 | 897,760 |
September 25, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.93 | 1.21M |
September 24, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.9 | 1.09M |
September 23, 2025 | 2.95 | 2.92 | 2.92 | 2.96 | 2.88 | 2.34M |
September 22, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.91 | 1.35M |
September 19, 2025 | 2.98 | 2.91 | 2.91 | 3 | 2.91 | 2.48M |
September 18, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.96 | 1.9M |
September 17, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.95 | 1.14M |
September 16, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.94 | 1.86M |
September 15, 2025 | 2.99 | 2.97 | 2.97 | 3.01 | 2.97 | 1.71M |
September 12, 2025 | 2.99 | 3 | 3 | 3.01 | 2.98 | 2M |
September 11, 2025 | 2.95 | 2.99 | 2.99 | 2.99 | 2.94 | 2.6M |
September 10, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.94 | 1.53M |
September 09, 2025 | 2.94 | 2.95 | 2.95 | 2.97 | 2.93 | 2.47M |
September 08, 2025 | 2.91 | 2.94 | 2.94 | 2.94 | 2.91 | 1.47M |
September 05, 2025 | 2.87 | 2.92 | 2.92 | 2.92 | 2.86 | 2.3M |
September 04, 2025 | 2.86 | 2.87 | 2.87 | 2.9 | 2.85 | 1.71M |
September 03, 2025 | 2.87 | 2.88 | 2.88 | 2.88 | 2.83 | 2.36M |
September 02, 2025 | 2.93 | 2.87 | 2.87 | 2.94 | 2.85 | 3.29M |
September 01, 2025 | 2.96 | 2.92 | 2.92 | 2.98 | 2.92 | 1.77M |
August 29, 2025 | 2.93 | 2.96 | 2.96 | 2.97 | 2.91 | 4.3M |
August 28, 2025 | 2.86 | 2.9 | 2.9 | 2.92 | 2.83 | 3.35M |
August 27, 2025 | 2.87 | 2.86 | 2.86 | 2.92 | 2.85 | 3.2M |
August 26, 2025 | 2.91 | 2.85 | 2.85 | 2.92 | 2.84 | 2.34M |
August 25, 2025 | 2.88 | 2.9 | 2.9 | 2.93 | 2.88 | 4.59M |
August 22, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.8 | 4.68M |
August 21, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.79 | 2.19M |
August 20, 2025 | 2.76 | 2.79 | 2.79 | 2.79 | 2.74 | 2.38M |
August 19, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.75 | 1.34M |
August 18, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.73 | 1.21M |
August 15, 2025 | 2.75 | 2.74 | 2.74 | 2.75 | 2.72 | 1.89M |
August 14, 2025 | 2.75 | 2.75 | 2.75 | 2.77 | 2.73 | 1.46M |
August 13, 2025 | 2.77 | 2.76 | 2.76 | 2.77 | 2.74 | 1.49M |
August 12, 2025 | 2.75 | 2.77 | 2.77 | 2.77 | 2.74 | 1.45M |
August 11, 2025 | 2.75 | 2.76 | 2.76 | 2.76 | 2.74 | 1.27M |
August 08, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.74 | 482,460 |
August 07, 2025 | 2.75 | 2.76 | 2.76 | 2.76 | 2.75 | 1.16M |
August 06, 2025 | 2.77 | 2.76 | 2.76 | 2.77 | 2.72 | 1.31M |
August 05, 2025 | 2.75 | 2.76 | 2.76 | 2.77 | 2.74 | 2.1M |
August 04, 2025 | 2.72 | 2.75 | 2.75 | 2.75 | 2.71 | 504,364 |
August 01, 2025 | 2.72 | 2.73 | 2.73 | 2.75 | 2.72 | 902,700 |
July 31, 2025 | 2.78 | 2.7 | 2.7 | 2.79 | 2.69 | 2.6M |
July 30, 2025 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 1.11M |
July 29, 2025 | 2.82 | 2.82 | 2.82 | 2.84 | 2.82 | 834,800 |
July 28, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.81 | 1.88M |
July 25, 2025 | 2.82 | 2.81 | 2.81 | 2.83 | 2.8 | 632,823 |
July 24, 2025 | 2.81 | 2.83 | 2.83 | 2.83 | 2.8 | 987,925 |
July 23, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.8 | 1.69M |
July 22, 2025 | 2.82 | 2.82 | 2.82 | 2.84 | 2.79 | 1.16M |
July 21, 2025 | 2.77 | 2.81 | 2.81 | 2.81 | 2.76 | 1.16M |
July 18, 2025 | 2.77 | 2.76 | 2.76 | 2.79 | 2.75 | 794,723 |
July 17, 2025 | 2.73 | 2.77 | 2.77 | 2.77 | 2.71 | 1.51M |
July 16, 2025 | 2.72 | 2.73 | 2.73 | 2.73 | 2.7 | 1.05M |
July 15, 2025 | 2.71 | 2.72 | 2.72 | 2.74 | 2.7 | 939,000 |
July 14, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.7 | 2.12M |
July 11, 2025 | 2.7 | 2.74 | 2.74 | 2.76 | 2.68 | 2.79M |
July 10, 2025 | 2.67 | 2.7 | 2.7 | 2.71 | 2.67 | 1.52M |
July 09, 2025 | 2.65 | 2.67 | 2.67 | 2.68 | 2.64 | 1.41M |