2.82
+0.02(+0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 2.81 | 2.82 | 2.82 | 2.82 | 2.8 | 560,000 |
| September 26, 2025 | 2.82 | 2.8 | 2.8 | 2.82 | 2.79 | 1.89M |
| September 25, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.8 | 681,000 |
| September 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 851,000 |
| September 23, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.81 | 1.92M |
| September 22, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.82 | 838,000 |
| September 19, 2025 | 2.85 | 2.84 | 2.84 | 2.85 | 2.83 | 395,359 |
| September 18, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.82 | 611,000 |
| September 17, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.82 | 504,000 |
| September 16, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.82 | 361,600 |
| September 15, 2025 | 2.84 | 2.85 | 2.85 | 2.85 | 2.83 | 331,000 |
| September 12, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | 1.62M |
| September 11, 2025 | 2.82 | 2.84 | 2.84 | 2.84 | 2.82 | 1.2M |
| September 10, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.82 | 1.17M |
| September 09, 2025 | 2.83 | 2.82 | 2.82 | 2.83 | 2.8 | 1.58M |
| September 08, 2025 | 2.81 | 2.83 | 2.83 | 2.83 | 2.81 | 493,000 |
| September 05, 2025 | 2.82 | 2.81 | 2.81 | 2.83 | 2.79 | 1.28M |
| September 04, 2025 | 2.83 | 2.81 | 2.81 | 2.84 | 2.81 | 1.11M |
| September 03, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.82 | 811,000 |
| September 02, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.83 | 916,000 |
| September 01, 2025 | 2.86 | 2.85 | 2.85 | 2.86 | 2.83 | 505,000 |
| August 29, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.84 | 1.13M |
| August 28, 2025 | 2.9 | 2.83 | 2.83 | 2.9 | 2.83 | 2.79M |
| August 27, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.88 | 2.14M |
| August 26, 2025 | 3.03 | 3.05 | 2.92 | 3.05 | 3.03 | 2.42M |
| August 25, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.99 | 4.92M |
| August 22, 2025 | 2.97 | 2.99 | 2.99 | 3 | 2.97 | 1.81M |
| August 21, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.96 | 800,114 |
| August 20, 2025 | 2.95 | 2.95 | 2.95 | 2.96 | 2.94 | 935,000 |
| August 19, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.94 | 1.45M |
| August 18, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.94 | 2.22M |
| August 15, 2025 | 3 | 2.94 | 2.94 | 3.02 | 2.93 | 11.05M |
| August 14, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 3.05 | 957,000 |
| August 13, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.04 | 1.02M |
| August 12, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.04 | 376,000 |
| August 11, 2025 | 3.08 | 3.05 | 3.05 | 3.08 | 3.03 | 907,518 |
| August 08, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.04 | 451,000 |
| August 07, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3.02 | 822,683 |
| August 06, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3 | 353,692 |
| August 05, 2025 | 3 | 3.03 | 3.03 | 3.03 | 3 | 295,000 |
| August 04, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.95 | 708,000 |
| August 01, 2025 | 3 | 2.96 | 2.96 | 3 | 2.96 | 1.19M |
| July 31, 2025 | 3.03 | 3 | 3 | 3.04 | 2.98 | 2.18M |
| July 30, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.02 | 657,000 |
| July 29, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.04 | 1.13M |
| July 28, 2025 | 3.06 | 3.07 | 3.07 | 3.07 | 3.05 | 426,000 |
| July 25, 2025 | 3.06 | 3.06 | 3.06 | 3.07 | 3.06 | 439,000 |
| July 24, 2025 | 3.07 | 3.06 | 3.06 | 3.07 | 3.05 | 586,000 |
| July 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.05 | 627,000 |
| July 22, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.05 | 811,785 |
| July 21, 2025 | 3.07 | 3.06 | 3.06 | 3.07 | 3.05 | 316,000 |
| July 18, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.03 | 2.11M |
| July 17, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 3.01 | 515,000 |
| July 16, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.07 | 178,000 |
| July 15, 2025 | 3.07 | 3.08 | 3.08 | 3.08 | 3.06 | 294,000 |
| July 14, 2025 | 3.09 | 3.07 | 3.07 | 3.09 | 3.06 | 1.32M |
| July 11, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3.04 | 2.14M |
| July 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 742,000 |
| July 09, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 772,540 |
| July 08, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.02 | 465,525 |