2.01
-0.17(-7.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.24 | 2.18 | 2.18 | 2.24 | 2.07 | 1.62M |
| September 25, 2025 | 2.24 | 2.23 | 2.23 | 2.35 | 2.15 | 3.42M |
| September 24, 2025 | 1.77 | 2.3 | 2.3 | 2.48 | 1.77 | 12.28M |
| September 23, 2025 | 1.78 | 1.71 | 1.71 | 1.83 | 1.68 | 2.33M |
| September 22, 2025 | 1.48 | 1.78 | 1.78 | 1.83 | 1.48 | 5.01M |
| September 19, 2025 | 1.42 | 1.46 | 1.46 | 1.46 | 1.35 | 131,000 |
| September 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0 |
| September 17, 2025 | 1.44 | 1.41 | 1.41 | 1.44 | 1.4 | 226,400 |
| September 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 |
| September 15, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.44 | 130,000 |
| September 12, 2025 | 1.38 | 1.45 | 1.45 | 1.45 | 1.38 | 178,600 |
| September 11, 2025 | 1.39 | 1.38 | 1.38 | 1.42 | 1.38 | 63,000 |
| September 10, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.36 | 9,000 |
| September 09, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 62,000 |
| September 08, 2025 | 1.34 | 1.39 | 1.39 | 1.42 | 1.34 | 219,000 |
| September 05, 2025 | 1.28 | 1.32 | 1.32 | 1.35 | 1.28 | 178,800 |
| September 04, 2025 | 1.3 | 1.3 | 1.3 | 1.31 | 1.29 | 110,000 |
| September 03, 2025 | 1.32 | 1.33 | 1.33 | 1.35 | 1.3 | 255,000 |
| September 02, 2025 | 1.35 | 1.31 | 1.31 | 1.36 | 1.31 | 177,600 |
| September 01, 2025 | 1.34 | 1.35 | 1.35 | 1.37 | 1.32 | 209,000 |
| August 29, 2025 | 1.43 | 1.34 | 1.34 | 1.44 | 1.3 | 1.07M |
| August 28, 2025 | 1.46 | 1.42 | 1.42 | 1.46 | 1.42 | 143,000 |
| August 27, 2025 | 1.49 | 1.46 | 1.46 | 1.49 | 1.43 | 223,000 |
| August 26, 2025 | 1.51 | 1.49 | 1.49 | 1.51 | 1.42 | 478,000 |
| August 25, 2025 | 1.54 | 1.53 | 1.53 | 1.58 | 1.52 | 219,000 |
| August 22, 2025 | 1.51 | 1.54 | 1.54 | 1.54 | 1.51 | 213,000 |
| August 21, 2025 | 1.49 | 1.51 | 1.51 | 1.51 | 1.49 | 26,000 |
| August 20, 2025 | 1.53 | 1.48 | 1.48 | 1.54 | 1.48 | 363,000 |
| August 19, 2025 | 1.51 | 1.48 | 1.48 | 1.56 | 1.48 | 237,400 |
| August 18, 2025 | 1.46 | 1.51 | 1.51 | 1.6 | 1.46 | 623,600 |
| August 15, 2025 | 1.42 | 1.46 | 1.46 | 1.48 | 1.42 | 187,000 |
| August 14, 2025 | 1.47 | 1.41 | 1.41 | 1.49 | 1.41 | 113,800 |
| August 13, 2025 | 1.43 | 1.47 | 1.47 | 1.49 | 1.43 | 1.15M |
| August 12, 2025 | 1.43 | 1.42 | 1.42 | 1.46 | 1.41 | 163,000 |
| August 11, 2025 | 1.47 | 1.43 | 1.43 | 1.47 | 1.43 | 108,000 |
| August 08, 2025 | 1.38 | 1.42 | 1.42 | 1.49 | 1.38 | 202,800 |
| August 07, 2025 | 1.43 | 1.41 | 1.41 | 1.43 | 1.4 | 106,000 |
| August 06, 2025 | 1.42 | 1.43 | 1.43 | 1.49 | 1.42 | 170,000 |
| August 05, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 171,000 |
| August 04, 2025 | 1.46 | 1.42 | 1.42 | 1.46 | 1.41 | 191,400 |
| August 01, 2025 | 1.4 | 1.49 | 1.49 | 1.54 | 1.4 | 577,000 |
| July 31, 2025 | 1.44 | 1.4 | 1.4 | 1.46 | 1.39 | 150,000 |
| July 30, 2025 | 1.49 | 1.44 | 1.44 | 1.49 | 1.38 | 541,400 |
| July 29, 2025 | 1.49 | 1.49 | 1.49 | 1.52 | 1.45 | 684,000 |
| July 28, 2025 | 1.45 | 1.49 | 1.49 | 1.58 | 1.41 | 941,600 |
| July 25, 2025 | 1.3 | 1.4 | 1.4 | 1.49 | 1.3 | 1.24M |
| July 24, 2025 | 1.26 | 1.29 | 1.29 | 1.3 | 1.25 | 156,800 |
| July 23, 2025 | 1.22 | 1.26 | 1.26 | 1.26 | 1.22 | 361,000 |
| July 22, 2025 | 1.26 | 1.22 | 1.22 | 1.29 | 1.22 | 129,600 |
| July 21, 2025 | 1.3 | 1.26 | 1.26 | 1.3 | 1.25 | 148,600 |
| July 18, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.28 | 95,000 |
| July 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 251,000 |
| July 16, 2025 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 76,000 |
| July 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 112,000 |
| July 14, 2025 | 1.22 | 1.24 | 1.24 | 1.28 | 1.2 | 208,400 |
| July 11, 2025 | 1.22 | 1.18 | 1.18 | 1.22 | 1.18 | 105,000 |
| July 10, 2025 | 1.15 | 1.2 | 1.2 | 1.23 | 1.13 | 185,000 |
| July 09, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8,000 |
| July 08, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 59,000 |
| July 07, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 12,000 |