2.83
+0.02(+0.71%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 07, 2025 | 3.04 | 3.03 | 3.03 | 3.04 | 3.02 | 252,000 |
July 04, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.02 | 543,000 |
July 03, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.03 | 1.38M |
July 02, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 3.03 | 822,000 |
June 30, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 3.01 | 577,000 |
June 27, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 3.01 | 1.16M |
June 26, 2025 | 3.1 | 3.01 | 3.01 | 3.1 | 3 | 1.97M |
June 25, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.06 | 1.05M |
June 24, 2025 | 3 | 3.06 | 3.06 | 3.06 | 3 | 1.59M |
June 23, 2025 | 2.98 | 3.01 | 3.01 | 3.01 | 2.98 | 763,000 |
June 20, 2025 | 2.98 | 2.98 | 2.98 | 3 | 2.96 | 238,082 |
June 19, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.95 | 1.06M |
June 18, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.99 | 589,000 |
June 17, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.97 | 1.88M |
June 16, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.94 | 699,000 |