2.23
+0.033(+1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.15 | 2.24 | 2.24 | 2.25 | 2.11 | 24,000 |
| September 04, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.21 | 37,000 |
| September 03, 2025 | 2.22 | 2.23 | 2.23 | 2.27 | 2.21 | 108,000 |
| September 02, 2025 | 2.39 | 2.26 | 2.26 | 2.39 | 2.15 | 79,000 |
| September 01, 2025 | 1.95 | 2.36 | 2.36 | 2.36 | 1.95 | 915,000 |
| August 29, 2025 | 1.85 | 1.94 | 1.94 | 1.95 | 1.85 | 115,000 |
| August 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| August 27, 2025 | 1.8 | 1.83 | 1.83 | 1.85 | 1.8 | 595,000 |
| August 26, 2025 | 1.78 | 1.78 | 1.78 | 1.79 | 1.76 | 118,000 |
| August 25, 2025 | 1.81 | 1.8 | 1.8 | 1.81 | 1.8 | 122,000 |
| August 22, 2025 | 1.8 | 1.81 | 1.81 | 1.81 | 1.76 | 266,000 |
| August 21, 2025 | 1.79 | 1.81 | 1.81 | 1.81 | 1.76 | 346,000 |
| August 20, 2025 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 16,000 |
| August 19, 2025 | 1.81 | 1.83 | 1.83 | 1.84 | 1.81 | 102,000 |
| August 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.8 | 11,000 |
| August 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.8 | 118,000 |
| August 14, 2025 | 1.78 | 1.9 | 1.9 | 1.9 | 1.76 | 204,000 |
| August 13, 2025 | 1.83 | 1.85 | 1.85 | 1.85 | 1.83 | 50,000 |
| August 12, 2025 | 1.8 | 1.83 | 1.83 | 1.83 | 1.75 | 13,000 |
| August 11, 2025 | 1.79 | 1.75 | 1.75 | 1.79 | 1.75 | 173,000 |
| August 08, 2025 | 1.87 | 1.75 | 1.75 | 1.87 | 1.74 | 72,000 |
| August 07, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
| August 06, 2025 | 1.83 | 1.83 | 1.83 | 1.85 | 1.83 | 58,000 |
| August 05, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0 |
| August 04, 2025 | 1.88 | 1.88 | 1.88 | 1.89 | 1.88 | 61,000 |
| August 01, 2025 | 1.82 | 1.88 | 1.88 | 1.88 | 1.82 | 45,000 |
| July 31, 2025 | 1.85 | 1.83 | 1.83 | 1.85 | 1.82 | 406,000 |
| July 30, 2025 | 1.93 | 1.85 | 1.85 | 1.93 | 1.84 | 302,000 |
| July 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| July 28, 2025 | 1.92 | 1.93 | 1.93 | 1.93 | 1.92 | 26,000 |
| July 25, 2025 | 1.87 | 1.9 | 1.9 | 1.9 | 1.87 | 17,000 |
| July 24, 2025 | 1.82 | 1.83 | 1.83 | 1.94 | 1.82 | 253,000 |
| July 23, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 10,000 |
| July 22, 2025 | 1.83 | 1.9 | 1.9 | 1.9 | 1.81 | 133,000 |
| July 21, 2025 | 1.82 | 1.9 | 1.9 | 1.9 | 1.81 | 92,000 |
| July 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0 |
| July 17, 2025 | 1.81 | 1.9 | 1.9 | 1.9 | 1.74 | 56,000 |
| July 16, 2025 | 1.85 | 1.9 | 1.9 | 1.9 | 1.81 | 100,000 |
| July 15, 2025 | 1.93 | 1.94 | 1.94 | 1.94 | 1.88 | 36,000 |
| July 14, 2025 | 1.88 | 1.94 | 1.94 | 1.94 | 1.78 | 88,000 |
| July 11, 2025 | 2.04 | 1.94 | 1.94 | 2.04 | 1.92 | 34,000 |
| July 10, 2025 | 1.96 | 1.97 | 1.97 | 2.03 | 1.88 | 154,000 |
| July 09, 2025 | 2.01 | 2 | 2 | 2.04 | 1.98 | 69,000 |
| July 08, 2025 | 1.96 | 2.01 | 2.01 | 2.12 | 1.96 | 49,000 |
| July 07, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0 |
| July 04, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.02 | 20,000 |
| July 03, 2025 | 2.15 | 2.13 | 2.13 | 2.15 | 2.02 | 97,000 |
| July 02, 2025 | 1.96 | 2.14 | 2.14 | 2.14 | 1.96 | 84,000 |
| June 30, 2025 | 2.1 | 2.12 | 2.12 | 2.14 | 2.09 | 161,000 |
| June 27, 2025 | 1.72 | 2.1 | 2.1 | 2.35 | 1.72 | 1.51M |
| June 26, 2025 | 1.69 | 1.69 | 1.69 | 1.9 | 1.67 | 25,000 |
| June 25, 2025 | 1.67 | 1.69 | 1.69 | 1.9 | 1.67 | 120,000 |
| June 24, 2025 | 1.65 | 1.63 | 1.63 | 1.68 | 1.61 | 100,000 |
| June 23, 2025 | 1.64 | 1.59 | 1.59 | 1.65 | 1.59 | 29,000 |
| June 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0 |
| June 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0 |
| June 18, 2025 | 1.64 | 1.73 | 1.73 | 1.73 | 1.64 | 92,000 |
| June 17, 2025 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 9,000 |
| June 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 43,000 |
| June 13, 2025 | 1.53 | 1.58 | 1.58 | 1.6 | 1.52 | 59,000 |