2.07
+0.08(+4.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2 | 2.07 | 2.07 | 2.08 | 1.95 | 210,000 |
| August 15, 2025 | 1.98 | 1.99 | 1.99 | 2 | 1.96 | 238,000 |
| August 14, 2025 | 2.01 | 2 | 2 | 2.01 | 1.98 | 246,000 |
| August 13, 2025 | 2.13 | 2.05 | 2.05 | 2.13 | 2 | 180,914 |
| August 12, 2025 | 2.13 | 2.05 | 2.05 | 2.13 | 2.01 | 46,000 |
| August 11, 2025 | 2.06 | 2.04 | 2.04 | 2.06 | 2.02 | 64,000 |
| August 08, 2025 | 2.13 | 2.06 | 2.06 | 2.13 | 2.05 | 108,185 |
| August 07, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2 | 150,000 |
| August 06, 2025 | 2.05 | 2.13 | 2.13 | 2.15 | 2.01 | 158,000 |
| August 05, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2 | 102,000 |
| August 04, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 1.97 | 122,000 |
| August 01, 2025 | 2.02 | 2 | 2 | 2.02 | 1.93 | 324,058 |
| July 31, 2025 | 2.06 | 1.92 | 1.92 | 2.06 | 1.92 | 104,000 |
| July 30, 2025 | 2.08 | 2 | 2 | 2.08 | 1.95 | 80,000 |
| July 29, 2025 | 2.08 | 2.05 | 2.05 | 2.08 | 2.01 | 112,000 |
| July 28, 2025 | 1.87 | 2.05 | 2.05 | 2.05 | 1.87 | 408,248 |
| July 25, 2025 | 1.86 | 1.98 | 1.98 | 2 | 1.86 | 416,000 |
| July 24, 2025 | 2.06 | 2 | 2 | 2.07 | 2 | 130,855 |
| July 23, 2025 | 2.08 | 2.05 | 2.05 | 2.08 | 2 | 388,000 |
| July 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.98 | 654,000 |
| July 21, 2025 | 2 | 1.99 | 1.99 | 2.03 | 1.93 | 374,000 |
| July 18, 2025 | 1.98 | 1.94 | 1.94 | 1.98 | 1.9 | 314,000 |
| July 17, 2025 | 1.97 | 1.94 | 1.94 | 1.97 | 1.88 | 182,000 |
| July 16, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.9 | 234,000 |
| July 15, 2025 | 1.9 | 1.92 | 1.92 | 1.94 | 1.9 | 140,000 |
| July 14, 2025 | 1.87 | 1.92 | 1.92 | 1.93 | 1.84 | 378,000 |
| July 11, 2025 | 1.91 | 1.92 | 1.92 | 1.93 | 1.9 | 168,000 |
| July 10, 2025 | 1.77 | 1.89 | 1.89 | 1.9 | 1.77 | 632,000 |
| July 09, 2025 | 1.81 | 1.84 | 1.84 | 1.84 | 1.75 | 226,000 |
| July 08, 2025 | 1.79 | 1.75 | 1.75 | 1.79 | 1.74 | 62,000 |
| July 07, 2025 | 1.78 | 1.79 | 1.79 | 1.79 | 1.78 | 266,000 |
| July 04, 2025 | 1.81 | 1.78 | 1.78 | 1.81 | 1.78 | 52,000 |
| July 03, 2025 | 1.84 | 1.81 | 1.81 | 1.84 | 1.78 | 20,000 |
| July 02, 2025 | 1.8 | 1.78 | 1.78 | 1.81 | 1.78 | 490,000 |
| June 30, 2025 | 1.67 | 1.74 | 1.74 | 1.79 | 1.67 | 354,000 |
| June 27, 2025 | 1.63 | 1.65 | 1.65 | 1.65 | 1.54 | 216,000 |
| June 26, 2025 | 1.65 | 1.6 | 1.6 | 1.7 | 1.56 | 336,000 |
| June 25, 2025 | 1.68 | 1.67 | 1.67 | 1.71 | 1.64 | 142,000 |
| June 24, 2025 | 1.66 | 1.67 | 1.67 | 1.72 | 1.66 | 104,000 |
| June 23, 2025 | 1.66 | 1.66 | 1.66 | 1.73 | 1.66 | 20,000 |
| June 20, 2025 | 1.69 | 1.7 | 1.7 | 1.7 | 1.69 | 64,000 |
| June 19, 2025 | 1.77 | 1.69 | 1.69 | 1.79 | 1.69 | 154,000 |
| June 18, 2025 | 1.87 | 1.73 | 1.73 | 1.87 | 1.73 | 314,000 |
| June 17, 2025 | 1.77 | 1.85 | 1.85 | 1.87 | 1.77 | 204,000 |
| June 16, 2025 | 1.82 | 1.87 | 1.87 | 1.88 | 1.76 | 830,000 |
| June 13, 2025 | 1.69 | 1.79 | 1.79 | 1.83 | 1.69 | 460,000 |
| June 12, 2025 | 1.7 | 1.69 | 1.69 | 1.7 | 1.66 | 32,000 |
| June 11, 2025 | 1.73 | 1.7 | 1.7 | 1.73 | 1.66 | 234,000 |
| June 10, 2025 | 1.7 | 1.73 | 1.73 | 1.74 | 1.65 | 100,000 |
| June 09, 2025 | 1.76 | 1.71 | 1.71 | 1.79 | 1.68 | 222,000 |
| June 06, 2025 | 1.87 | 1.77 | 1.77 | 1.87 | 1.69 | 476,000 |
| June 05, 2025 | 1.66 | 1.82 | 1.82 | 1.94 | 1.66 | 3.08M |
| June 04, 2025 | 1.55 | 1.63 | 1.63 | 1.67 | 1.55 | 402,000 |
| June 03, 2025 | 1.55 | 1.54 | 1.54 | 1.62 | 1.54 | 132,000 |
| June 02, 2025 | 1.56 | 1.57 | 1.57 | 1.57 | 1.54 | 172,000 |
| May 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 22,000 |
| May 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0 |
| May 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 14,000 |
| May 27, 2025 | 1.52 | 1.57 | 1.57 | 1.57 | 1.52 | 58,000 |
| May 26, 2025 | 1.55 | 1.58 | 1.58 | 1.58 | 1.54 | 68,000 |