2.62
+0.16(+6.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.58 | 2.62 | 2.62 | 2.68 | 2.39 | 6.16M |
| August 15, 2025 | 2.39 | 2.46 | 2.46 | 2.6 | 2.23 | 13.64M |
| August 14, 2025 | 2.18 | 2.32 | 2.32 | 2.34 | 2.11 | 5.57M |
| August 13, 2025 | 2.16 | 2.1 | 2.1 | 2.17 | 2.04 | 5.19M |
| August 12, 2025 | 2.15 | 2.08 | 2.08 | 2.15 | 2.05 | 3.05M |
| August 11, 2025 | 1.9 | 2.1 | 2.1 | 2.1 | 1.82 | 5.94M |
| August 08, 2025 | 1.78 | 1.86 | 1.86 | 1.91 | 1.76 | 5.28M |
| August 07, 2025 | 1.9 | 1.78 | 1.78 | 1.9 | 1.76 | 2.41M |
| August 06, 2025 | 1.9 | 1.87 | 1.87 | 1.93 | 1.8 | 3.27M |
| August 05, 2025 | 2.01 | 1.88 | 1.88 | 2.02 | 1.85 | 4.04M |
| August 04, 2025 | 2.06 | 2.02 | 2.02 | 2.06 | 1.88 | 6.36M |
| August 01, 2025 | 2.02 | 2.06 | 2.06 | 2.26 | 1.97 | 11.75M |
| July 31, 2025 | 1.77 | 2 | 2 | 2 | 1.7 | 10.56M |
| July 30, 2025 | 1.8 | 1.77 | 1.77 | 1.83 | 1.7 | 7.44M |
| July 29, 2025 | 1.64 | 1.78 | 1.78 | 1.78 | 1.59 | 5.89M |
| July 28, 2025 | 1.7 | 1.6 | 1.6 | 1.71 | 1.56 | 3.47M |
| July 25, 2025 | 1.55 | 1.65 | 1.65 | 1.67 | 1.52 | 5.43M |
| July 24, 2025 | 1.36 | 1.5 | 1.5 | 1.55 | 1.33 | 5.55M |
| July 23, 2025 | 1.33 | 1.35 | 1.35 | 1.39 | 1.3 | 3.49M |
| July 22, 2025 | 1.42 | 1.37 | 1.37 | 1.45 | 1.27 | 4.12M |
| July 21, 2025 | 1.2 | 1.39 | 1.39 | 1.4 | 1.2 | 5.51M |
| July 18, 2025 | 1.28 | 1.21 | 1.21 | 1.3 | 1.15 | 4.04M |
| July 17, 2025 | 1.19 | 1.29 | 1.29 | 1.3 | 1.16 | 5.04M |
| July 16, 2025 | 1.11 | 1.22 | 1.22 | 1.27 | 1.09 | 6.81M |
| July 15, 2025 | 1.1 | 1.1 | 1.1 | 1.12 | 1.08 | 1.18M |
| July 14, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 1.37M |
| July 11, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.09 | 1.02M |
| July 10, 2025 | 1.13 | 1.14 | 1.14 | 1.19 | 1.12 | 1.64M |
| July 09, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.1 | 992,000 |
| July 08, 2025 | 1.14 | 1.13 | 1.13 | 1.14 | 1.09 | 1.05M |
| July 07, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 966,000 |
| July 04, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.11 | 978,000 |
| July 03, 2025 | 1.13 | 1.14 | 1.14 | 1.14 | 1.08 | 1.38M |
| July 02, 2025 | 1.13 | 1.14 | 1.14 | 1.14 | 1.1 | 826,000 |
| June 30, 2025 | 1.12 | 1.12 | 1.12 | 1.16 | 1.07 | 1.35M |
| June 27, 2025 | 1.14 | 1.12 | 1.12 | 1.15 | 1.05 | 1.42M |
| June 26, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.13 | 882,000 |
| June 25, 2025 | 1.16 | 1.17 | 1.17 | 1.18 | 1.15 | 916,000 |
| June 24, 2025 | 1.18 | 1.15 | 1.15 | 1.19 | 1.15 | 1.12M |
| June 23, 2025 | 1.18 | 1.19 | 1.19 | 1.19 | 1.14 | 990,000 |
| June 20, 2025 | 1.12 | 1.19 | 1.19 | 1.2 | 1.09 | 1.15M |
| June 19, 2025 | 1.15 | 1.19 | 1.19 | 1.22 | 1.14 | 1.15M |
| June 18, 2025 | 1.09 | 1.2 | 1.2 | 1.22 | 1.03 | 3.02M |
| June 17, 2025 | 0.96 | 1.09 | 1.09 | 1.1 | 0.92 | 3.43M |
| June 16, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.93 | 864,000 |
| June 13, 2025 | 0.91 | 0.98 | 0.98 | 0.98 | 0.91 | 3.15M |
| June 12, 2025 | 0.92 | 0.9 | 0.9 | 0.92 | 0.88 | 1.25M |
| June 11, 2025 | 0.89 | 0.92 | 0.92 | 0.93 | 0.88 | 1.73M |
| June 10, 2025 | 0.89 | 0.89 | 0.89 | 0.9 | 0.88 | 1.16M |
| June 09, 2025 | 0.88 | 0.89 | 0.89 | 0.89 | 0.81 | 820,000 |
| June 06, 2025 | 0.89 | 0.89 | 0.89 | 0.9 | 0.88 | 310,000 |
| June 05, 2025 | 0.92 | 0.9 | 0.9 | 0.94 | 0.89 | 438,000 |
| June 04, 2025 | 0.83 | 0.89 | 0.89 | 0.89 | 0.81 | 1.83M |
| June 03, 2025 | 0.78 | 0.82 | 0.82 | 0.82 | 0.78 | 306,000 |
| June 02, 2025 | 0.83 | 0.83 | 0.83 | 0.84 | 0.82 | 264,000 |
| May 30, 2025 | 0.84 | 0.83 | 0.83 | 0.84 | 0.82 | 426,000 |
| May 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | 386,000 |
| May 28, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.81 | 390,000 |
| May 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.8 | 356,000 |
| May 26, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.78 | 392,000 |