2.36
+0.02(+0.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2.3 | 2.34 | 2.34 | 2.34 | 2.3 | 899,000 |
September 04, 2025 | 2.3 | 2.3 | 2.3 | 2.32 | 2.3 | 255,500 |
September 03, 2025 | 2.35 | 2.33 | 2.33 | 2.35 | 2.31 | 267,500 |
September 02, 2025 | 2.32 | 2.35 | 2.35 | 2.35 | 2.29 | 2.23M |
September 01, 2025 | 2.27 | 2.34 | 2.34 | 2.35 | 2.27 | 2.75M |
August 29, 2025 | 2.21 | 2.3 | 2.3 | 2.32 | 2.21 | 2.27M |
August 28, 2025 | 2.23 | 2.23 | 2.23 | 2.25 | 2.22 | 307,000 |
August 27, 2025 | 2.25 | 2.25 | 2.25 | 2.27 | 2.22 | 422,500 |
August 26, 2025 | 2.27 | 2.26 | 2.26 | 2.28 | 2.25 | 203,000 |
August 25, 2025 | 2.22 | 2.28 | 2.28 | 2.34 | 2.21 | 2.15M |
August 22, 2025 | 2.24 | 2.22 | 2.22 | 2.24 | 2.2 | 639,500 |
August 21, 2025 | 2.23 | 2.24 | 2.24 | 2.24 | 2.22 | 106,500 |
August 20, 2025 | 2.22 | 2.24 | 2.24 | 2.24 | 2.21 | 593,000 |
August 19, 2025 | 2.24 | 2.25 | 2.25 | 2.25 | 2.21 | 373,000 |
August 18, 2025 | 2.18 | 2.24 | 2.24 | 2.28 | 2.17 | 905,500 |
August 15, 2025 | 2.27 | 2.26 | 2.26 | 2.27 | 2.25 | 169,000 |
August 14, 2025 | 2.27 | 2.26 | 2.26 | 2.28 | 2.26 | 232,500 |
August 13, 2025 | 2.27 | 2.27 | 2.27 | 2.29 | 2.27 | 611,000 |
August 12, 2025 | 2.27 | 2.28 | 2.28 | 2.3 | 2.26 | 346,500 |
August 11, 2025 | 2.28 | 2.28 | 2.28 | 2.29 | 2.27 | 163,500 |
August 08, 2025 | 2.26 | 2.27 | 2.27 | 2.27 | 2.25 | 417,500 |
August 07, 2025 | 2.25 | 2.24 | 2.24 | 2.26 | 2.24 | 59,000 |
August 06, 2025 | 2.25 | 2.26 | 2.26 | 2.26 | 2.23 | 84,500 |
August 05, 2025 | 2.22 | 2.26 | 2.26 | 2.27 | 2.22 | 403,000 |
August 04, 2025 | 2.21 | 2.23 | 2.23 | 2.23 | 2.21 | 169,000 |
August 01, 2025 | 2.18 | 2.22 | 2.22 | 2.23 | 2.18 | 761,000 |
July 31, 2025 | 2.28 | 2.2 | 2.2 | 2.28 | 2.19 | 728,500 |
July 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 147,500 |
July 29, 2025 | 2.28 | 2.27 | 2.27 | 2.29 | 2.26 | 190,000 |
July 28, 2025 | 2.32 | 2.29 | 2.29 | 2.33 | 2.26 | 572,000 |
July 25, 2025 | 2.31 | 2.31 | 2.31 | 2.33 | 2.3 | 863,500 |
July 24, 2025 | 2.3 | 2.31 | 2.31 | 2.32 | 2.28 | 1.5M |
July 23, 2025 | 2.33 | 2.29 | 2.29 | 2.34 | 2.28 | 239,000 |
July 22, 2025 | 2.28 | 2.31 | 2.31 | 2.33 | 2.28 | 1.8M |
July 21, 2025 | 2.28 | 2.27 | 2.27 | 2.29 | 2.27 | 562,000 |
July 18, 2025 | 2.26 | 2.28 | 2.28 | 2.28 | 2.26 | 245,500 |
July 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.25 | 80,000 |
July 16, 2025 | 2.25 | 2.27 | 2.27 | 2.27 | 2.23 | 1.12M |
July 15, 2025 | 2.3 | 2.26 | 2.26 | 2.3 | 2.23 | 790,000 |
July 14, 2025 | 2.29 | 2.3 | 2.3 | 2.31 | 2.26 | 1.08M |
July 11, 2025 | 2.33 | 2.29 | 2.29 | 2.33 | 2.28 | 434,500 |
July 10, 2025 | 2.35 | 2.28 | 2.28 | 2.35 | 2.27 | 486,000 |
July 09, 2025 | 2.32 | 2.36 | 2.27 | 2.37 | 2.31 | 346,500 |
July 08, 2025 | 2.33 | 2.35 | 2.26 | 2.37 | 2.33 | 106,000 |
July 07, 2025 | 2.33 | 2.33 | 2.24 | 2.34 | 2.32 | 261,500 |
July 04, 2025 | 2.36 | 2.32 | 2.23 | 2.37 | 2.32 | 380,500 |
July 03, 2025 | 2.38 | 2.34 | 2.25 | 2.38 | 2.33 | 621,500 |
July 02, 2025 | 2.31 | 2.34 | 2.25 | 2.47 | 2.31 | 1.43M |
June 30, 2025 | 2.29 | 2.33 | 2.24 | 2.35 | 2.29 | 1.32M |
June 27, 2025 | 2.26 | 2.32 | 2.23 | 2.32 | 2.25 | 1.2M |
June 26, 2025 | 2.24 | 2.29 | 2.2 | 2.29 | 2.22 | 638,500 |
June 25, 2025 | 2.24 | 2.24 | 2.15 | 2.24 | 2.22 | 93,000 |
June 24, 2025 | 2.23 | 2.23 | 2.14 | 2.25 | 2.21 | 146,500 |
June 23, 2025 | 2.19 | 2.23 | 2.14 | 2.24 | 2.19 | 970,000 |
June 20, 2025 | 2.18 | 2.19 | 2.19 | 2.21 | 2.18 | 510,500 |
June 19, 2025 | 2.25 | 2.18 | 2.18 | 2.25 | 2.18 | 712,500 |
June 18, 2025 | 2.3 | 2.27 | 2.27 | 2.3 | 2.25 | 157,500 |
June 17, 2025 | 2.29 | 2.29 | 2.29 | 2.3 | 2.27 | 94,000 |
June 16, 2025 | 2.28 | 2.29 | 2.29 | 2.29 | 2.26 | 103,000 |
June 13, 2025 | 2.29 | 2.28 | 2.28 | 2.29 | 2.27 | 220,500 |