2.03
-0.09(-4.25%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.99 | 2.03 | 2.07 | 2.08 | 1.61 | 545,000 |
September 25, 2025 | 2.54 | 2.12 | 2.12 | 2.54 | 1.9 | 308,000 |
September 24, 2025 | 2.22 | 2.44 | 2.44 | 2.49 | 2.22 | 24,000 |
September 23, 2025 | 2.69 | 2.28 | 2.28 | 2.69 | 2.2 | 124,000 |
September 22, 2025 | 2.83 | 2.55 | 2.55 | 2.83 | 2.43 | 72,467 |
September 19, 2025 | 2.41 | 2.52 | 2.52 | 2.61 | 2.39 | 256,006 |
September 18, 2025 | 2.79 | 2.47 | 2.47 | 2.79 | 2.4 | 222,783 |
September 17, 2025 | 2.87 | 2.78 | 2.78 | 3.1 | 2.7 | 541,967 |
September 16, 2025 | 2.74 | 2.8 | 2.8 | 2.83 | 2.7 | 61,333 |
September 15, 2025 | 2.8 | 2.9 | 2.9 | 2.95 | 2.67 | 341,386 |
September 12, 2025 | 2.95 | 3 | 3 | 3 | 2.89 | 33,900 |
September 11, 2025 | 2.85 | 2.95 | 2.95 | 3.02 | 2.85 | 170,000 |
September 10, 2025 | 2.8 | 3 | 3 | 3.01 | 2.71 | 188,010 |
September 09, 2025 | 2.71 | 2.85 | 2.85 | 2.86 | 2.7 | 44,000 |
September 08, 2025 | 2.76 | 2.7 | 2.7 | 2.76 | 2.7 | 32,000 |
September 05, 2025 | 2.61 | 2.76 | 2.76 | 3.15 | 2.49 | 244,000 |
September 04, 2025 | 2.75 | 2.79 | 2.79 | 3.4 | 2.67 | 186,046 |
September 03, 2025 | 3.17 | 2.9 | 2.9 | 3.17 | 2.7 | 74,000 |
September 02, 2025 | 2.72 | 3 | 3 | 3 | 2.5 | 222,506 |
September 01, 2025 | 2.03 | 2.49 | 2.49 | 2.54 | 1.91 | 392,014 |
August 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.02 | 79,584 |
August 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 500 |
August 27, 2025 | 2.22 | 2.22 | 2.22 | 2.29 | 2.22 | 11,468 |
August 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 800 |
August 25, 2025 | 2.3 | 2.29 | 2.29 | 2.3 | 2.29 | 14,195 |
August 22, 2025 | 2.23 | 2.29 | 2.29 | 2.29 | 2.23 | 28,344 |
August 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 12,082 |
August 20, 2025 | 2.33 | 2.37 | 2.37 | 2.37 | 2.33 | 40,191 |
August 19, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 9,445 |
August 18, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2,427 |
August 15, 2025 | 2.28 | 2.33 | 2.33 | 2.37 | 2.12 | 33,060 |
August 14, 2025 | 2.29 | 2.29 | 2.29 | 2.37 | 2.29 | 28,394 |
August 13, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0 |
August 12, 2025 | 2.45 | 2.43 | 2.43 | 2.45 | 2.43 | 4,722 |
August 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 20 |
August 08, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
August 07, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 8,855 |
August 06, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0 |
August 05, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 4,000 |
August 04, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
August 01, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 60,000 |
July 31, 2025 | 2.89 | 2.89 | 2.89 | 2.9 | 2.89 | 14,200 |
July 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 206 |
July 29, 2025 | 2.8 | 2.93 | 2.93 | 2.93 | 2.8 | 6,200 |
July 28, 2025 | 2.82 | 2.9 | 2.9 | 2.9 | 2.8 | 46,000 |
July 25, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.82 | 17,600 |
July 24, 2025 | 2.9 | 3 | 3 | 3 | 2.86 | 15,240 |
July 23, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.85 | 14,103 |
July 22, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
July 21, 2025 | 2.77 | 3 | 3 | 3 | 2.77 | 20,000 |
July 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 4,000 |
July 17, 2025 | 2.75 | 2.9 | 2.9 | 2.9 | 2.7 | 32,000 |
July 16, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,000 |
July 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
July 14, 2025 | 3.09 | 2.9 | 2.9 | 3.1 | 2.9 | 106,843 |
July 11, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 12,000 |
July 10, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 2,000 |
July 09, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 10 |
July 08, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |
July 07, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |