2.83
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.84 | 2.83 | 2.83 | 2.89 | 2.81 | 4.01M |
| September 25, 2025 | 2.84 | 2.83 | 2.83 | 2.9 | 2.81 | 2.96M |
| September 24, 2025 | 2.77 | 2.84 | 2.84 | 2.86 | 2.77 | 2.34M |
| September 23, 2025 | 2.92 | 2.79 | 2.79 | 2.92 | 2.75 | 9.94M |
| September 22, 2025 | 2.95 | 2.89 | 2.89 | 2.95 | 2.86 | 2.76M |
| September 19, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.91 | 2.31M |
| September 18, 2025 | 3.12 | 2.94 | 2.94 | 3.12 | 2.93 | 5.13M |
| September 17, 2025 | 3.08 | 3.08 | 3.08 | 3.09 | 3.02 | 2.86M |
| September 16, 2025 | 3.09 | 3.05 | 3.05 | 3.11 | 3.01 | 5.2M |
| September 15, 2025 | 3.03 | 3.07 | 3.07 | 3.09 | 2.99 | 6.61M |
| September 12, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3 | 7.67M |
| September 11, 2025 | 3.01 | 2.97 | 2.97 | 3.01 | 2.96 | 2.75M |
| September 10, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.97 | 6.06M |
| September 09, 2025 | 2.97 | 3 | 3 | 3.02 | 2.88 | 14.16M |
| September 08, 2025 | 2.9 | 2.93 | 2.93 | 3.03 | 2.9 | 13.14M |
| September 05, 2025 | 2.91 | 2.91 | 2.91 | 2.95 | 2.87 | 13.97M |
| September 04, 2025 | 2.97 | 2.9 | 2.9 | 2.97 | 2.88 | 13M |
| September 03, 2025 | 3.07 | 2.96 | 2.96 | 3.09 | 2.95 | 13.98M |
| September 02, 2025 | 3.12 | 3.07 | 3.07 | 3.12 | 3.04 | 8.27M |
| September 01, 2025 | 3.06 | 3.1 | 3.1 | 3.16 | 3.05 | 19.77M |
| August 29, 2025 | 3.03 | 3.07 | 3.07 | 3.12 | 3.01 | 14.12M |
| August 28, 2025 | 3.03 | 3 | 3 | 3.07 | 2.95 | 18.87M |
| August 27, 2025 | 3.28 | 3.01 | 3.01 | 3.3 | 3.01 | 47.79M |
| August 26, 2025 | 3.34 | 3.3 | 3.3 | 3.34 | 3.26 | 14.64M |
| August 25, 2025 | 3.26 | 3.31 | 3.31 | 3.35 | 3.21 | 29.66M |
| August 22, 2025 | 3.3 | 3.29 | 3.29 | 3.37 | 3.27 | 15.81M |
| August 21, 2025 | 3.41 | 3.26 | 3.26 | 3.41 | 3.24 | 18.94M |
| August 20, 2025 | 3.39 | 3.38 | 3.38 | 3.44 | 3.29 | 20.59M |
| August 19, 2025 | 3.55 | 3.37 | 3.37 | 3.59 | 3.35 | 51.46M |
| August 18, 2025 | 3.51 | 3.55 | 3.55 | 3.93 | 3.45 | 172.92M |
| August 15, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 9.87M |
| August 14, 2025 | 3.05 | 3.12 | 3.12 | 3.2 | 3.05 | 13.5M |
| August 13, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.98 | 7.18M |
| August 12, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.94 | 3.69M |
| August 11, 2025 | 2.96 | 2.96 | 2.96 | 2.99 | 2.95 | 3.02M |
| August 08, 2025 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 3.67M |
| August 07, 2025 | 2.96 | 3.01 | 3.01 | 3.02 | 2.94 | 5.15M |
| August 06, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.92 | 4.61M |
| August 05, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.94 | 3.76M |
| August 04, 2025 | 2.92 | 2.92 | 2.92 | 2.93 | 2.89 | 4.21M |
| August 01, 2025 | 2.96 | 2.93 | 2.93 | 2.99 | 2.92 | 6.51M |
| July 31, 2025 | 3.15 | 2.95 | 2.95 | 3.15 | 2.92 | 19.55M |
| July 30, 2025 | 3.1 | 3.14 | 3.14 | 3.22 | 3.06 | 16.38M |
| July 29, 2025 | 3.09 | 3.09 | 3.09 | 3.12 | 3.03 | 7.83M |
| July 28, 2025 | 3.07 | 3.1 | 3.1 | 3.13 | 3.04 | 11.13M |
| July 25, 2025 | 3.08 | 3.06 | 3.06 | 3.17 | 3.04 | 11.93M |
| July 24, 2025 | 2.99 | 3.06 | 3.06 | 3.07 | 2.97 | 10.07M |
| July 23, 2025 | 2.95 | 2.97 | 2.97 | 3.03 | 2.94 | 10.92M |
| July 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.89 | 5.14M |
| July 21, 2025 | 2.87 | 2.91 | 2.91 | 2.92 | 2.86 | 6.43M |
| July 18, 2025 | 2.9 | 2.87 | 2.87 | 2.92 | 2.87 | 3.6M |
| July 17, 2025 | 2.94 | 2.89 | 2.89 | 2.95 | 2.87 | 6.61M |
| July 16, 2025 | 2.98 | 2.94 | 2.94 | 2.98 | 2.91 | 6.23M |
| July 15, 2025 | 3.06 | 2.97 | 2.97 | 3.06 | 2.93 | 7.07M |
| July 14, 2025 | 3.05 | 3.03 | 3.03 | 3.09 | 3.02 | 3.82M |
| July 11, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3.01 | 8.66M |
| July 10, 2025 | 2.89 | 3.06 | 3.06 | 3.13 | 2.88 | 15.15M |
| July 09, 2025 | 2.95 | 2.9 | 2.9 | 2.97 | 2.89 | 4.38M |
| July 08, 2025 | 2.91 | 2.95 | 2.95 | 2.95 | 2.87 | 3.11M |
| July 07, 2025 | 2.86 | 2.89 | 2.89 | 2.95 | 2.86 | 3.53M |