2.03
+0.03(+1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.01 | 2.03 | 2.03 | 2.03 | 2.01 | 144,000 |
| September 25, 2025 | 2.02 | 2 | 2 | 2.02 | 2 | 338,000 |
| September 24, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 2.02 | 113,000 |
| September 23, 2025 | 2.02 | 2.02 | 2.02 | 2.06 | 2.02 | 8,000 |
| September 22, 2025 | 2.03 | 2.04 | 2.04 | 2.04 | 2.03 | 84,000 |
| September 19, 2025 | 2.01 | 2.03 | 2.03 | 2.03 | 2.01 | 114,000 |
| September 18, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01 | 199,000 |
| September 17, 2025 | 2.07 | 2.03 | 2.03 | 2.07 | 1.95 | 3.37M |
| September 16, 2025 | 2.13 | 2.09 | 2.09 | 2.13 | 2.05 | 447,000 |
| September 15, 2025 | 2.19 | 2.14 | 2.14 | 2.19 | 2.04 | 747,000 |
| September 12, 2025 | 2.08 | 2.21 | 2.21 | 2.25 | 2.08 | 168,000 |
| September 11, 2025 | 2.14 | 2.12 | 2.12 | 2.19 | 2.05 | 360,000 |
| September 10, 2025 | 2.12 | 2.16 | 2.16 | 2.19 | 2.12 | 177,000 |
| September 09, 2025 | 2.13 | 2.12 | 2.12 | 2.13 | 2.11 | 145,000 |
| September 08, 2025 | 2.08 | 2.1 | 2.1 | 2.11 | 2.08 | 350,000 |
| September 05, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.07 | 68,000 |
| September 04, 2025 | 2.07 | 2.07 | 2.07 | 2.08 | 2.07 | 207,000 |
| September 03, 2025 | 2.05 | 2.07 | 2.07 | 2.07 | 2.05 | 329,000 |
| September 02, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.04 | 289,000 |
| September 01, 2025 | 2.02 | 2.04 | 2.04 | 2.06 | 2.02 | 1.13M |
| August 29, 2025 | 2.01 | 2.02 | 2.02 | 2.07 | 2 | 3M |
| August 28, 2025 | 1.91 | 1.92 | 1.92 | 1.92 | 1.9 | 85,000 |
| August 27, 2025 | 1.93 | 1.92 | 1.92 | 1.93 | 1.92 | 168,000 |
| August 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 82,000 |
| August 25, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | 86,000 |
| August 22, 2025 | 1.93 | 1.92 | 1.92 | 1.95 | 1.92 | 154,000 |
| August 21, 2025 | 1.94 | 1.93 | 1.93 | 1.94 | 1.93 | 42,000 |
| August 20, 2025 | 1.95 | 1.93 | 1.93 | 1.95 | 1.93 | 24,000 |
| August 19, 2025 | 1.93 | 1.94 | 1.94 | 1.94 | 1.93 | 410,000 |
| August 18, 2025 | 1.9 | 1.93 | 1.93 | 1.95 | 1.9 | 356,000 |
| August 15, 2025 | 1.9 | 1.88 | 1.88 | 1.9 | 1.88 | 249,927 |
| August 14, 2025 | 1.91 | 1.89 | 1.89 | 1.91 | 1.89 | 246,000 |
| August 13, 2025 | 1.92 | 1.9 | 1.9 | 1.92 | 1.9 | 74,023 |
| August 12, 2025 | 1.89 | 1.89 | 1.89 | 1.91 | 1.88 | 156,000 |
| August 11, 2025 | 1.88 | 1.86 | 1.86 | 1.88 | 1.83 | 545,000 |
| August 08, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.86 | 108,000 |
| August 07, 2025 | 1.89 | 1.88 | 1.88 | 1.89 | 1.87 | 134,000 |
| August 06, 2025 | 1.89 | 1.87 | 1.87 | 1.9 | 1.86 | 332,000 |
| August 05, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 273,000 |
| August 04, 2025 | 1.93 | 1.88 | 1.88 | 1.93 | 1.88 | 1.4M |
| August 01, 2025 | 1.94 | 1.93 | 1.93 | 1.95 | 1.91 | 347,000 |
| July 31, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.93 | 86,000 |
| July 30, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.94 | 604,000 |
| July 29, 2025 | 1.99 | 1.96 | 1.96 | 1.99 | 1.94 | 397,000 |
| July 28, 2025 | 1.99 | 1.98 | 1.98 | 2.02 | 1.98 | 677,000 |
| July 25, 2025 | 2.01 | 1.99 | 1.99 | 2.01 | 1.99 | 7,000 |
| July 24, 2025 | 1.98 | 2.02 | 2.02 | 2.02 | 1.98 | 149,000 |
| July 23, 2025 | 2 | 1.98 | 1.98 | 2 | 1.98 | 141,000 |
| July 22, 2025 | 1.97 | 2 | 2 | 2 | 1.97 | 627,000 |
| July 21, 2025 | 2 | 2 | 2 | 2 | 1.99 | 59,000 |
| July 18, 2025 | 2 | 2 | 2 | 2 | 1.96 | 177,000 |
| July 17, 2025 | 1.99 | 1.98 | 1.98 | 1.99 | 1.96 | 79,000 |
| July 16, 2025 | 1.99 | 1.99 | 1.99 | 2 | 1.98 | 47,000 |
| July 15, 2025 | 2 | 1.98 | 1.98 | 2 | 1.97 | 172,710 |
| July 14, 2025 | 2.01 | 2 | 2 | 2.03 | 1.99 | 348,000 |
| July 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 92,000 |
| July 10, 2025 | 1.98 | 2 | 2 | 2.03 | 1.98 | 15,000 |
| July 09, 2025 | 1.98 | 1.99 | 1.99 | 2.02 | 1.97 | 211,000 |
| July 08, 2025 | 1.97 | 1.97 | 1.97 | 2 | 1.97 | 49,000 |
| July 07, 2025 | 1.97 | 1.97 | 1.97 | 1.98 | 1.96 | 69,000 |