2.93
-0.03(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.93 | 222,000 |
| September 25, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.94 | 541,950 |
| September 24, 2025 | 2.99 | 3.01 | 3.01 | 3.01 | 2.98 | 293,563 |
| September 23, 2025 | 3.03 | 3 | 3 | 3.03 | 2.9 | 840,000 |
| September 22, 2025 | 3.09 | 3.03 | 3.03 | 3.11 | 3.03 | 274,000 |
| September 19, 2025 | 3.03 | 3.09 | 3.09 | 3.1 | 3.03 | 1.16M |
| September 18, 2025 | 3.01 | 3.03 | 3.03 | 3.09 | 3.01 | 997,815 |
| September 17, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 3 | 1.48M |
| September 16, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.03 | 387,998 |
| September 15, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 3.05 | 1.95M |
| September 12, 2025 | 3 | 3.04 | 3.04 | 3.05 | 3 | 875,101 |
| September 11, 2025 | 2.95 | 3 | 3 | 3 | 2.95 | 1.19M |
| September 10, 2025 | 2.96 | 2.94 | 2.94 | 3 | 2.94 | 366,000 |
| September 09, 2025 | 2.91 | 2.98 | 2.98 | 2.99 | 2.91 | 574,725 |
| September 08, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.89 | 590,635 |
| September 05, 2025 | 3 | 2.95 | 2.95 | 3 | 2.94 | 603,180 |
| September 04, 2025 | 3.06 | 3 | 3 | 3.06 | 2.98 | 272,000 |
| September 03, 2025 | 3.04 | 3.06 | 3.06 | 3.1 | 3.02 | 604,000 |
| September 02, 2025 | 3 | 3.03 | 3.03 | 3.07 | 3 | 464,000 |
| September 01, 2025 | 2.95 | 3 | 3 | 3.01 | 2.91 | 613,342 |
| August 29, 2025 | 2.91 | 2.96 | 2.96 | 2.96 | 2.88 | 273,090 |
| August 28, 2025 | 3 | 2.89 | 2.89 | 3.01 | 2.88 | 2.92M |
| August 27, 2025 | 3.1 | 3 | 3 | 3.13 | 2.96 | 1.43M |
| August 26, 2025 | 3.08 | 3.14 | 3.14 | 3.14 | 3.07 | 962,279 |
| August 25, 2025 | 3.04 | 3.07 | 3.07 | 3.15 | 3.01 | 2.3M |
| August 22, 2025 | 3.01 | 3.04 | 3.04 | 3.06 | 3 | 404,357 |
| August 21, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 2.96 | 838,227 |
| August 20, 2025 | 2.93 | 3.07 | 3.07 | 3.07 | 2.92 | 1.35M |
| August 19, 2025 | 2.92 | 2.92 | 2.92 | 2.96 | 2.91 | 1.06M |
| August 18, 2025 | 2.91 | 2.92 | 2.9 | 2.95 | 2.89 | 784,072 |
| August 15, 2025 | 2.85 | 2.9 | 2.9 | 2.95 | 2.85 | 678,635 |
| August 14, 2025 | 2.85 | 2.86 | 2.86 | 2.88 | 2.85 | 1.09M |
| August 13, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.86 | 588,000 |
| August 12, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.86 | 1.03M |
| August 11, 2025 | 3 | 2.94 | 2.94 | 3 | 2.86 | 958,000 |
| August 08, 2025 | 3.08 | 3.07 | 2.96 | 3.19 | 3.06 | 1.17M |
| August 07, 2025 | 3.01 | 3.1 | 2.98 | 3.1 | 3.01 | 961,862 |
| August 06, 2025 | 2.96 | 3.01 | 2.9 | 3.01 | 2.94 | 2.34M |
| August 05, 2025 | 2.95 | 2.97 | 2.86 | 2.98 | 2.93 | 736,530 |
| August 04, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.94 | 750,000 |
| August 01, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 642,000 |
| July 31, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.93 | 1.08M |
| July 30, 2025 | 3.04 | 3 | 3 | 3.04 | 2.96 | 1.07M |
| July 29, 2025 | 3.04 | 3.04 | 3.04 | 3.14 | 3.03 | 1.71M |
| July 28, 2025 | 2.95 | 3.02 | 3.02 | 3.04 | 2.95 | 1.69M |
| July 25, 2025 | 3.01 | 2.95 | 2.95 | 3.02 | 2.92 | 1.69M |
| July 24, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3 | 861,528 |
| July 23, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.02 | 612,000 |
| July 22, 2025 | 3.05 | 3.07 | 3.07 | 3.09 | 3.03 | 878,617 |
| July 21, 2025 | 3.09 | 3.05 | 3.05 | 3.09 | 2.96 | 983,527 |
| July 18, 2025 | 3.02 | 3.1 | 3.1 | 3.12 | 2.9 | 3.21M |
| July 17, 2025 | 3.12 | 3.02 | 3.02 | 3.13 | 3.01 | 1.31M |
| July 16, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.12 | 620,759 |
| July 15, 2025 | 3.15 | 3.15 | 3.15 | 3.21 | 3.12 | 998,900 |
| July 14, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 655,527 |
| July 11, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.14 | 1.13M |
| July 10, 2025 | 3.23 | 3.21 | 3.21 | 3.23 | 3.16 | 1.2M |
| July 09, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.23 | 498,759 |
| July 08, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.16 | 1.29M |
| July 07, 2025 | 3.23 | 3.34 | 3.34 | 3.34 | 3.2 | 1.35M |