2.17
-0.06(-2.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 2.12 | 2.23 | 2.23 | 2.23 | 2.09 | 148,000 |
| September 03, 2025 | 2.11 | 2.18 | 2.18 | 2.18 | 2.11 | 37,000 |
| September 02, 2025 | 2.15 | 2.16 | 2.16 | 2.18 | 2.15 | 34,000 |
| September 01, 2025 | 2.18 | 2.15 | 2.15 | 2.19 | 2.12 | 158,000 |
| August 29, 2025 | 2.18 | 2.17 | 2.17 | 2.18 | 2.13 | 53,000 |
| August 28, 2025 | 2.3 | 2.18 | 2.18 | 2.3 | 2.12 | 90,000 |
| August 27, 2025 | 2.28 | 2.18 | 2.18 | 2.3 | 2.12 | 182,000 |
| August 26, 2025 | 2.18 | 2.28 | 2.28 | 2.35 | 2.15 | 362,000 |
| August 25, 2025 | 2.13 | 2.1 | 2.1 | 2.3 | 2.01 | 1.33M |
| August 22, 2025 | 1.71 | 1.86 | 1.86 | 1.89 | 1.7 | 255,000 |
| August 21, 2025 | 1.72 | 1.75 | 1.75 | 1.75 | 1.72 | 124,000 |
| August 20, 2025 | 1.74 | 1.69 | 1.69 | 1.74 | 1.65 | 64,000 |
| August 19, 2025 | 1.65 | 1.74 | 1.74 | 1.75 | 1.65 | 755,000 |
| August 18, 2025 | 1.61 | 1.64 | 1.64 | 1.64 | 1.61 | 26,000 |
| August 15, 2025 | 1.65 | 1.6 | 1.6 | 1.65 | 1.57 | 41,000 |
| August 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 21,000 |
| August 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| August 12, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 128,000 |
| August 11, 2025 | 1.62 | 1.6 | 1.6 | 1.62 | 1.6 | 8,000 |
| August 08, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 19,000 |
| August 07, 2025 | 1.62 | 1.63 | 1.63 | 1.63 | 1.62 | 227,000 |
| August 06, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.6 | 38,000 |
| August 05, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 63,000 |
| August 04, 2025 | 1.66 | 1.63 | 1.63 | 1.66 | 1.6 | 100,000 |
| August 01, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2,000 |
| July 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 |
| July 30, 2025 | 1.61 | 1.67 | 1.67 | 1.67 | 1.61 | 41,000 |
| July 29, 2025 | 1.73 | 1.73 | 1.73 | 1.79 | 1.56 | 1,000 |
| July 28, 2025 | 1.65 | 1.74 | 1.74 | 1.79 | 1.56 | 106,000 |
| July 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 7,000 |
| July 24, 2025 | 1.68 | 1.69 | 1.69 | 1.69 | 1.67 | 108,000 |
| July 23, 2025 | 1.71 | 1.7 | 1.7 | 1.71 | 1.7 | 30,000 |
| July 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0 |
| July 21, 2025 | 1.7 | 1.73 | 1.73 | 1.74 | 1.7 | 57,000 |
| July 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 118,000 |
| July 17, 2025 | 1.7 | 1.67 | 1.67 | 1.71 | 1.61 | 155,000 |
| July 16, 2025 | 1.86 | 1.76 | 1.76 | 1.86 | 1.7 | 296,000 |
| July 15, 2025 | 1.68 | 1.86 | 1.86 | 1.86 | 1.68 | 446,000 |
| July 14, 2025 | 1.5 | 1.67 | 1.67 | 1.68 | 1.49 | 496,000 |
| July 11, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.45 | 214,000 |
| July 10, 2025 | 1.4 | 1.42 | 1.42 | 1.42 | 1.4 | 157,000 |
| July 09, 2025 | 1.34 | 1.36 | 1.36 | 1.41 | 1.34 | 243,000 |
| July 08, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 48,000 |
| July 07, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| July 04, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2,000 |
| July 03, 2025 | 1.32 | 1.4 | 1.4 | 1.4 | 1.3 | 7,000 |
| July 02, 2025 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 12,000 |
| June 30, 2025 | 1.33 | 1.34 | 1.34 | 1.34 | 1.33 | 4,000 |
| June 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0 |
| June 26, 2025 | 1.29 | 1.3 | 1.3 | 1.31 | 1.29 | 17,000 |
| June 25, 2025 | 1.31 | 1.3 | 1.3 | 1.31 | 1.3 | 16,000 |
| June 24, 2025 | 1.33 | 1.3 | 1.3 | 1.33 | 1.3 | 7,000 |
| June 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 31,000 |
| June 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0 |
| June 19, 2025 | 1.32 | 1.33 | 1.33 | 1.33 | 1.31 | 29,000 |
| June 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.3 | 50,000 |
| June 17, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.32 | 28,000 |
| June 16, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.3 | 50,000 |
| June 13, 2025 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 130,000 |
| June 12, 2025 | 1.43 | 1.35 | 1.35 | 1.43 | 1.35 | 75,000 |