2.92
+0.02(+0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.31 | 3.24 | 3.24 | 3.35 | 3.24 | 1.52M |
| July 03, 2025 | 3.32 | 3.34 | 3.34 | 3.35 | 3.23 | 1.34M |
| July 02, 2025 | 3.34 | 3.3 | 3.3 | 3.43 | 3.29 | 2.03M |
| June 30, 2025 | 3.08 | 3.35 | 3.35 | 3.36 | 3.08 | 3.9M |
| June 27, 2025 | 3.05 | 3.08 | 3.08 | 3.13 | 2.96 | 2.02M |
| June 26, 2025 | 3.06 | 3.05 | 3.05 | 3.12 | 2.97 | 822,252 |
| June 25, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3.01 | 1.87M |
| June 24, 2025 | 3.11 | 3.15 | 3.15 | 3.19 | 3.08 | 1.74M |
| June 23, 2025 | 2.88 | 3.1 | 3.1 | 3.1 | 2.84 | 4.07M |
| June 20, 2025 | 2.89 | 2.87 | 2.87 | 2.9 | 2.86 | 403,804 |
| June 19, 2025 | 2.84 | 2.85 | 2.85 | 2.92 | 2.84 | 1.55M |
| June 18, 2025 | 2.88 | 2.85 | 2.85 | 2.93 | 2.77 | 1.49M |
| June 17, 2025 | 2.77 | 2.92 | 2.92 | 2.94 | 2.77 | 3.23M |
| June 16, 2025 | 2.75 | 2.77 | 2.77 | 2.8 | 2.68 | 2.14M |
| June 13, 2025 | 2.64 | 2.74 | 2.74 | 2.77 | 2.59 | 3.9M |
| June 12, 2025 | 2.62 | 2.59 | 2.59 | 2.71 | 2.59 | 1.68M |
| June 11, 2025 | 2.59 | 2.61 | 2.61 | 2.61 | 2.55 | 1.11M |
| June 10, 2025 | 2.58 | 2.59 | 2.59 | 2.61 | 2.57 | 560,000 |
| June 09, 2025 | 2.54 | 2.58 | 2.58 | 2.58 | 2.48 | 375,301 |
| June 06, 2025 | 2.5 | 2.53 | 2.53 | 2.53 | 2.46 | 404,000 |
| June 05, 2025 | 2.55 | 2.52 | 2.52 | 2.58 | 2.5 | 496,963 |
| June 04, 2025 | 2.54 | 2.55 | 2.55 | 2.56 | 2.53 | 248,992 |
| June 03, 2025 | 2.51 | 2.55 | 2.55 | 2.56 | 2.5 | 595,795 |
| June 02, 2025 | 2.51 | 2.48 | 2.48 | 2.52 | 2.41 | 649,545 |
| May 30, 2025 | 2.53 | 2.55 | 2.55 | 2.57 | 2.51 | 216,000 |
| May 29, 2025 | 2.59 | 2.54 | 2.54 | 2.61 | 2.54 | 564,554 |
| May 28, 2025 | 2.56 | 2.59 | 2.59 | 2.6 | 2.47 | 1.09M |
| May 27, 2025 | 2.56 | 2.57 | 2.57 | 2.59 | 2.53 | 1.11M |
| May 26, 2025 | 2.56 | 2.56 | 2.56 | 2.65 | 2.54 | 2.67M |