2.99
+0.03(+1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3 | 2.99 | 2.99 | 3.04 | 2.98 | 2.08M |
| August 15, 2025 | 2.97 | 2.96 | 2.96 | 3.02 | 2.95 | 1.46M |
| August 14, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.97 | 1.44M |
| August 13, 2025 | 2.95 | 2.95 | 2.95 | 2.97 | 2.93 | 2.59M |
| August 12, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.91 | 1.31M |
| August 11, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.91 | 1.55M |
| August 08, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 1.43M |
| August 07, 2025 | 2.93 | 2.97 | 2.97 | 2.98 | 2.93 | 687,474 |
| August 06, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.91 | 1.89M |
| August 05, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.91 | 1.7M |
| August 04, 2025 | 2.93 | 2.92 | 2.92 | 2.95 | 2.91 | 1.12M |
| August 01, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.93 | 1.86M |
| July 31, 2025 | 3.05 | 2.96 | 2.96 | 3.05 | 2.96 | 2.87M |
| July 30, 2025 | 3.06 | 3.03 | 3.03 | 3.08 | 3 | 3.35M |
| July 29, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3.05 | 1.06M |
| July 28, 2025 | 3.13 | 3.05 | 3.05 | 3.14 | 3.04 | 3.07M |
| July 25, 2025 | 3.13 | 3.14 | 3.14 | 3.16 | 3.12 | 1.57M |
| July 24, 2025 | 3.12 | 3.13 | 3.13 | 3.16 | 3.08 | 2.44M |
| July 23, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.05 | 2.58M |
| July 22, 2025 | 3.08 | 3.07 | 3.07 | 3.12 | 3.05 | 4.13M |
| July 21, 2025 | 2.98 | 3.04 | 3.04 | 3.08 | 2.98 | 3.99M |
| July 18, 2025 | 3.02 | 2.98 | 2.98 | 3.04 | 2.98 | 4.76M |
| July 17, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 990,050 |
| July 16, 2025 | 3.08 | 3.02 | 3.02 | 3.08 | 2.99 | 2.56M |
| July 15, 2025 | 3.08 | 3.06 | 3.06 | 3.09 | 3.02 | 2.32M |
| July 14, 2025 | 3.09 | 3.07 | 3.07 | 3.14 | 3.03 | 2.54M |
| July 11, 2025 | 3.03 | 3.05 | 3.05 | 3.07 | 2.98 | 2.83M |
| July 10, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.97 | 1.65M |
| July 09, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.91 | 1.01M |
| July 08, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.91 | 446,007 |
| July 07, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.92 | 1.21M |
| July 04, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.9 | 1.13M |
| July 03, 2025 | 2.95 | 2.93 | 2.93 | 2.96 | 2.92 | 1.04M |
| July 02, 2025 | 2.9 | 2.9 | 2.9 | 2.93 | 2.88 | 856,931 |
| June 30, 2025 | 2.9 | 2.88 | 2.88 | 2.92 | 2.88 | 1.31M |
| June 27, 2025 | 2.92 | 2.91 | 2.91 | 2.94 | 2.91 | 443,083 |
| June 26, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.91 | 922,509 |
| June 25, 2025 | 2.93 | 2.96 | 2.96 | 2.96 | 2.92 | 1.81M |
| June 24, 2025 | 2.85 | 2.92 | 2.92 | 2.92 | 2.85 | 936,662 |
| June 23, 2025 | 2.86 | 2.84 | 2.84 | 2.88 | 2.83 | 761,000 |
| June 20, 2025 | 2.89 | 2.9 | 2.82 | 2.91 | 2.88 | 723,000 |
| June 19, 2025 | 2.93 | 2.89 | 2.81 | 2.94 | 2.89 | 1.48M |
| June 18, 2025 | 2.95 | 2.93 | 2.93 | 2.95 | 2.93 | 925,500 |
| June 17, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.98 | 7.01M |
| June 16, 2025 | 2.93 | 2.96 | 2.96 | 2.99 | 2.93 | 1.03M |
| June 13, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.92 | 1.05M |
| June 12, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.94 | 1.53M |
| June 11, 2025 | 2.95 | 2.99 | 2.99 | 3 | 2.95 | 1.1M |
| June 10, 2025 | 2.91 | 2.97 | 2.97 | 2.97 | 2.9 | 2.27M |
| June 09, 2025 | 2.86 | 2.9 | 2.9 | 2.94 | 2.84 | 1.03M |
| June 06, 2025 | 2.85 | 2.84 | 2.84 | 2.86 | 2.83 | 290,523 |
| June 05, 2025 | 2.84 | 2.84 | 2.84 | 2.88 | 2.83 | 944,000 |
| June 04, 2025 | 2.83 | 2.84 | 2.84 | 2.87 | 2.83 | 379,810 |
| June 03, 2025 | 2.83 | 2.86 | 2.86 | 2.86 | 2.82 | 467,000 |
| June 02, 2025 | 2.87 | 2.82 | 2.82 | 2.87 | 2.79 | 1.17M |
| May 30, 2025 | 2.83 | 2.9 | 2.9 | 2.9 | 2.82 | 882,535 |
| May 29, 2025 | 2.84 | 2.85 | 2.85 | 2.85 | 2.81 | 2.38M |
| May 28, 2025 | 2.84 | 2.83 | 2.83 | 2.86 | 2.82 | 1.63M |
| May 27, 2025 | 2.85 | 2.84 | 2.84 | 2.88 | 2.84 | 821,500 |
| May 26, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.85 | 739,644 |