2.92
+0.01(+0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.9 | 2.92 | 2.92 | 2.97 | 2.89 | 24.5M |
| September 04, 2025 | 2.93 | 2.91 | 2.91 | 2.95 | 2.88 | 30.84M |
| September 03, 2025 | 3 | 2.93 | 2.93 | 3.03 | 2.92 | 27.71M |
| September 02, 2025 | 3.13 | 3.01 | 3.01 | 3.13 | 2.98 | 29.67M |
| September 01, 2025 | 3.1 | 3.06 | 3.06 | 3.19 | 3 | 50.39M |
| August 29, 2025 | 3.29 | 3.12 | 3.12 | 3.29 | 3.11 | 27.78M |
| August 28, 2025 | 3.32 | 3.19 | 3.19 | 3.36 | 3.06 | 80.6M |
| August 27, 2025 | 3.59 | 3.3 | 3.3 | 3.66 | 3.3 | 74.48M |
| August 26, 2025 | 3.51 | 3.51 | 3.51 | 3.54 | 3.38 | 44.08M |
| August 25, 2025 | 3.55 | 3.51 | 3.51 | 3.63 | 3.43 | 74.03M |
| August 22, 2025 | 3.38 | 3.48 | 3.48 | 3.52 | 3.33 | 63.57M |
| August 21, 2025 | 3.39 | 3.35 | 3.35 | 3.47 | 3.29 | 55.95M |
| August 20, 2025 | 3.7 | 3.38 | 3.38 | 3.7 | 3.3 | 125.77M |
| August 19, 2025 | 3.32 | 3.67 | 3.67 | 3.93 | 3.27 | 328.78M |
| August 18, 2025 | 3.26 | 3.22 | 3.22 | 3.35 | 3.17 | 57.54M |
| August 15, 2025 | 3.27 | 3.22 | 3.22 | 3.31 | 3.17 | 42.35M |
| August 14, 2025 | 3.29 | 3.27 | 3.27 | 3.4 | 3.2 | 42.92M |
| August 13, 2025 | 3.16 | 3.23 | 3.23 | 3.24 | 3.14 | 31.22M |
| August 12, 2025 | 3.3 | 3.15 | 3.15 | 3.31 | 3.1 | 65.75M |
| August 11, 2025 | 3.43 | 3.28 | 3.28 | 3.43 | 3.26 | 49.29M |
| August 08, 2025 | 3.52 | 3.39 | 3.39 | 3.64 | 3.33 | 88.82M |
| August 07, 2025 | 3.6 | 3.48 | 3.48 | 3.62 | 3.43 | 50.12M |
| August 06, 2025 | 3.36 | 3.54 | 3.54 | 3.56 | 3.28 | 96.84M |
| August 05, 2025 | 3.45 | 3.33 | 3.33 | 3.69 | 3.3 | 139.17M |
| August 04, 2025 | 3.45 | 3.58 | 3.58 | 3.6 | 3.31 | 70.29M |
| August 01, 2025 | 3.38 | 3.43 | 3.43 | 3.59 | 3.25 | 130.47M |
| July 31, 2025 | 3.2 | 3.33 | 3.33 | 3.46 | 3.09 | 168.24M |
| July 30, 2025 | 3.19 | 3.16 | 3.16 | 3.31 | 3.13 | 69.04M |
| July 29, 2025 | 3.15 | 3.18 | 3.18 | 3.21 | 3.03 | 86.15M |
| July 28, 2025 | 3.42 | 3.23 | 3.23 | 3.45 | 3.17 | 86.46M |
| July 25, 2025 | 3.5 | 3.4 | 3.4 | 3.58 | 3.35 | 60.79M |
| July 24, 2025 | 3.6 | 3.48 | 3.48 | 3.79 | 3.43 | 140.35M |
| July 23, 2025 | 3.35 | 3.51 | 3.51 | 3.58 | 3.28 | 99M |
| July 22, 2025 | 3.48 | 3.34 | 3.34 | 3.66 | 3.26 | 130.39M |
| July 21, 2025 | 3.62 | 3.48 | 3.48 | 3.67 | 3.42 | 91.53M |
| July 18, 2025 | 3.63 | 3.59 | 3.59 | 3.8 | 3.44 | 208.27M |
| July 17, 2025 | 2.99 | 3.54 | 3.54 | 3.74 | 2.95 | 440.62M |
| July 16, 2025 | 2.82 | 2.98 | 2.98 | 3.05 | 2.77 | 116.54M |
| July 15, 2025 | 2.85 | 2.8 | 2.8 | 2.89 | 2.71 | 65.76M |
| July 14, 2025 | 2.9 | 2.83 | 2.83 | 3.05 | 2.76 | 95.77M |
| July 11, 2025 | 2.8 | 2.87 | 2.87 | 2.96 | 2.66 | 135.55M |
| July 10, 2025 | 2.81 | 2.76 | 2.76 | 3.1 | 2.72 | 214.4M |
| July 09, 2025 | 2.5 | 2.81 | 2.81 | 2.94 | 2.48 | 296.54M |
| July 08, 2025 | 2.4 | 2.48 | 2.48 | 2.61 | 2.4 | 87M |
| July 07, 2025 | 2.51 | 2.37 | 2.37 | 2.52 | 2.36 | 47.39M |
| July 04, 2025 | 2.45 | 2.53 | 2.53 | 2.68 | 2.43 | 152.56M |
| July 03, 2025 | 2.4 | 2.43 | 2.43 | 2.44 | 2.37 | 24.69M |
| July 02, 2025 | 2.51 | 2.39 | 2.39 | 2.51 | 2.37 | 43.85M |
| June 30, 2025 | 2.27 | 2.45 | 2.45 | 2.52 | 2.27 | 136.23M |
| June 27, 2025 | 2.25 | 2.25 | 2.25 | 2.31 | 2.23 | 27.31M |
| June 26, 2025 | 2.2 | 2.25 | 2.25 | 2.33 | 2.15 | 49.38M |
| June 25, 2025 | 2.18 | 2.19 | 2.19 | 2.22 | 2.15 | 28.38M |
| June 24, 2025 | 2.14 | 2.17 | 2.17 | 2.17 | 2.14 | 18.28M |
| June 23, 2025 | 2.1 | 2.13 | 2.13 | 2.14 | 2.06 | 13.95M |
| June 20, 2025 | 2.12 | 2.1 | 2.1 | 2.14 | 2.09 | 16.97M |
| June 19, 2025 | 2.23 | 2.12 | 2.12 | 2.23 | 2.11 | 26M |
| June 18, 2025 | 2.24 | 2.21 | 2.21 | 2.27 | 2.19 | 22.2M |
| June 17, 2025 | 2.28 | 2.25 | 2.25 | 2.37 | 2.23 | 45.11M |
| June 16, 2025 | 2.27 | 2.25 | 2.25 | 2.27 | 2.21 | 39.02M |
| June 13, 2025 | 2.33 | 2.27 | 2.27 | 2.41 | 2.18 | 87.95M |