2.04
-0.04(-1.92%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.08 | 2.04 | 2.04 | 2.13 | 2.04 | 894,500 |
| September 25, 2025 | 2.09 | 2.08 | 2.08 | 2.15 | 2.08 | 850,000 |
| September 24, 2025 | 2.11 | 2.13 | 2.13 | 2.16 | 2.1 | 861,000 |
| September 23, 2025 | 2.18 | 2.15 | 2.15 | 2.18 | 2.12 | 839,000 |
| September 22, 2025 | 2.23 | 2.17 | 2.17 | 2.25 | 2.15 | 867,000 |
| September 19, 2025 | 2.29 | 2.23 | 2.23 | 2.34 | 2.22 | 879,500 |
| September 18, 2025 | 2.26 | 2.3 | 2.3 | 2.35 | 2.26 | 933,500 |
| September 17, 2025 | 2.27 | 2.24 | 2.24 | 2.3 | 2.24 | 824,000 |
| September 16, 2025 | 2.27 | 2.27 | 2.27 | 2.3 | 2.24 | 860,500 |
| September 15, 2025 | 2.27 | 2.26 | 2.26 | 2.31 | 2.2 | 871,500 |
| September 12, 2025 | 2.42 | 2.26 | 2.26 | 2.42 | 2.24 | 1.38M |
| September 11, 2025 | 2.27 | 2.36 | 2.36 | 2.4 | 2.25 | 1.02M |
| September 10, 2025 | 2.24 | 2.27 | 2.27 | 2.29 | 2.21 | 849,150 |
| September 09, 2025 | 2.3 | 2.23 | 2.23 | 2.3 | 2.21 | 833,500 |
| September 08, 2025 | 2.21 | 2.28 | 2.28 | 2.31 | 2.21 | 802,001 |
| September 05, 2025 | 2.25 | 2.21 | 2.21 | 2.27 | 2.2 | 946,500 |
| September 04, 2025 | 2.25 | 2.26 | 2.26 | 2.3 | 2.21 | 1.23M |
| September 03, 2025 | 2.1 | 2.2 | 2.2 | 2.27 | 2.1 | 1.25M |
| September 02, 2025 | 2.13 | 2.08 | 2.08 | 2.17 | 2.08 | 1.01M |
| September 01, 2025 | 2.14 | 2.13 | 2.13 | 2.17 | 2.09 | 1.04M |
| August 29, 2025 | 2.2 | 2.16 | 2.16 | 2.21 | 2.14 | 886,500 |
| August 28, 2025 | 2.23 | 2.19 | 2.19 | 2.24 | 2.12 | 839,000 |
| August 27, 2025 | 2.29 | 2.2 | 2.2 | 2.33 | 2.2 | 976,000 |
| August 26, 2025 | 2.27 | 2.22 | 2.22 | 2.27 | 2.21 | 984,000 |
| August 25, 2025 | 2.3 | 2.25 | 2.25 | 2.35 | 2.25 | 1.43M |
| August 22, 2025 | 2.36 | 2.31 | 2.31 | 2.37 | 2.28 | 1.2M |
| August 21, 2025 | 2.34 | 2.36 | 2.36 | 2.4 | 2.33 | 877,500 |
| August 20, 2025 | 2.36 | 2.33 | 2.33 | 2.41 | 2.31 | 845,000 |
| August 19, 2025 | 2.51 | 2.36 | 2.36 | 2.51 | 2.36 | 1.68M |
| August 18, 2025 | 2.43 | 2.51 | 2.51 | 2.57 | 2.43 | 1.06M |
| August 15, 2025 | 2.38 | 2.46 | 2.46 | 2.46 | 2.31 | 1.07M |
| August 14, 2025 | 2.44 | 2.29 | 2.29 | 2.44 | 2.27 | 2.96M |
| August 13, 2025 | 2.36 | 2.44 | 2.44 | 2.44 | 2.29 | 2.99M |
| August 12, 2025 | 2.51 | 2.36 | 2.36 | 2.52 | 2.36 | 2.25M |
| August 11, 2025 | 2.62 | 2.52 | 2.52 | 2.68 | 2.52 | 1.08M |
| August 08, 2025 | 2.64 | 2.56 | 2.56 | 2.65 | 2.55 | 929,500 |
| August 07, 2025 | 2.61 | 2.66 | 2.66 | 2.69 | 2.6 | 1M |
| August 06, 2025 | 2.61 | 2.61 | 2.61 | 2.68 | 2.58 | 1.21M |
| August 05, 2025 | 2.52 | 2.6 | 2.6 | 2.63 | 2.52 | 1.03M |
| August 04, 2025 | 2.59 | 2.52 | 2.52 | 2.6 | 2.45 | 1.01M |
| August 01, 2025 | 2.71 | 2.6 | 2.6 | 2.77 | 2.59 | 1.04M |
| July 31, 2025 | 2.72 | 2.71 | 2.71 | 2.76 | 2.64 | 1.15M |
| July 30, 2025 | 2.87 | 2.72 | 2.72 | 2.87 | 2.67 | 2.02M |
| July 29, 2025 | 2.67 | 2.88 | 2.88 | 2.9 | 2.57 | 1.53M |
| July 28, 2025 | 2.79 | 2.66 | 2.66 | 2.79 | 2.55 | 2.3M |
| July 25, 2025 | 2.69 | 2.8 | 2.8 | 2.9 | 2.66 | 2.64M |
| July 24, 2025 | 2.43 | 2.68 | 2.68 | 2.72 | 2.43 | 2.49M |
| July 23, 2025 | 2.31 | 2.44 | 2.44 | 2.44 | 2.29 | 1.34M |
| July 22, 2025 | 2.4 | 2.3 | 2.3 | 2.4 | 2.3 | 1.03M |
| July 21, 2025 | 2.34 | 2.39 | 2.39 | 2.41 | 2.31 | 1.01M |
| July 18, 2025 | 2.34 | 2.35 | 2.35 | 2.37 | 2.28 | 1.41M |
| July 17, 2025 | 2.23 | 2.33 | 2.33 | 2.37 | 2.23 | 1.4M |
| July 16, 2025 | 2.28 | 2.22 | 2.22 | 2.33 | 2.22 | 1.08M |
| July 15, 2025 | 2.3 | 2.28 | 2.28 | 2.36 | 2.26 | 1.11M |
| July 14, 2025 | 2.37 | 2.26 | 2.26 | 2.39 | 2.26 | 1.2M |
| July 11, 2025 | 2.3 | 2.37 | 2.37 | 2.44 | 2.29 | 1.13M |
| July 10, 2025 | 2.09 | 2.29 | 2.29 | 2.35 | 2.09 | 2.32M |
| July 09, 2025 | 2.07 | 2.08 | 2.08 | 2.24 | 2.07 | 1.48M |
| July 08, 2025 | 2.01 | 2.07 | 2.07 | 2.1 | 2 | 1.01M |
| July 07, 2025 | 2.05 | 2.02 | 2.02 | 2.06 | 2.01 | 1.05M |