2.06
+0.09(+4.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2.02 | 2.06 | 2.06 | 2.07 | 2.02 | 1.21M |
| September 04, 2025 | 2 | 1.97 | 1.97 | 2 | 1.94 | 976,000 |
| September 03, 2025 | 1.9 | 1.98 | 1.98 | 2 | 1.9 | 476,000 |
| September 02, 2025 | 1.85 | 1.91 | 1.91 | 1.92 | 1.82 | 276,000 |
| September 01, 2025 | 1.99 | 1.9 | 1.9 | 1.99 | 1.89 | 244,000 |
| August 29, 2025 | 1.76 | 1.92 | 1.92 | 1.92 | 1.76 | 520,000 |
| August 28, 2025 | 1.7 | 1.77 | 1.77 | 1.8 | 1.69 | 452,000 |
| August 27, 2025 | 1.73 | 1.77 | 1.77 | 2 | 1.64 | 1.09M |
| August 26, 2025 | 1.74 | 1.63 | 1.63 | 1.74 | 1.62 | 332,000 |
| August 25, 2025 | 1.69 | 1.73 | 1.73 | 1.73 | 1.66 | 312,000 |
| August 22, 2025 | 1.64 | 1.7 | 1.7 | 1.73 | 1.64 | 264,000 |
| August 21, 2025 | 1.68 | 1.66 | 1.66 | 1.74 | 1.56 | 604,000 |
| August 20, 2025 | 1.67 | 1.63 | 1.63 | 1.67 | 1.6 | 260,000 |
| August 19, 2025 | 1.68 | 1.61 | 1.61 | 1.68 | 1.61 | 236,000 |
| August 18, 2025 | 1.57 | 1.63 | 1.67 | 1.67 | 1.57 | 520,000 |
| August 15, 2025 | 1.58 | 1.55 | 1.55 | 1.58 | 1.52 | 192,000 |
| August 14, 2025 | 1.57 | 1.54 | 1.54 | 1.58 | 1.53 | 188,000 |
| August 13, 2025 | 1.57 | 1.54 | 1.54 | 1.57 | 1.53 | 240,000 |
| August 12, 2025 | 1.64 | 1.54 | 1.54 | 1.64 | 1.54 | 168,000 |
| August 11, 2025 | 1.6 | 1.54 | 1.54 | 1.6 | 1.52 | 260,000 |
| August 08, 2025 | 1.49 | 1.55 | 1.55 | 1.63 | 1.48 | 292,000 |
| August 07, 2025 | 1.48 | 1.48 | 1.48 | 1.51 | 1.48 | 172,000 |
| August 06, 2025 | 1.51 | 1.47 | 1.47 | 1.56 | 1.46 | 324,000 |
| August 05, 2025 | 1.48 | 1.5 | 1.5 | 1.51 | 1.44 | 220,000 |
| August 04, 2025 | 1.55 | 1.51 | 1.51 | 1.55 | 1.49 | 216,000 |
| August 01, 2025 | 1.57 | 1.51 | 1.51 | 1.57 | 1.5 | 232,000 |
| July 31, 2025 | 1.54 | 1.53 | 1.53 | 1.59 | 1.47 | 508,000 |
| July 30, 2025 | 1.49 | 1.49 | 1.49 | 1.55 | 1.45 | 232,000 |
| July 29, 2025 | 1.57 | 1.51 | 1.51 | 1.57 | 1.5 | 240,000 |
| July 28, 2025 | 1.56 | 1.53 | 1.53 | 1.56 | 1.46 | 352,000 |
| July 25, 2025 | 1.4 | 1.56 | 1.56 | 1.57 | 1.36 | 548,000 |
| July 24, 2025 | 1.44 | 1.42 | 1.42 | 1.45 | 1.37 | 572,000 |
| July 23, 2025 | 1.41 | 1.41 | 1.41 | 1.5 | 1.35 | 3.58M |
| July 22, 2025 | 1.49 | 1.4 | 1.4 | 1.49 | 1.4 | 460,000 |
| July 21, 2025 | 1.53 | 1.45 | 1.45 | 1.53 | 1.45 | 3.64M |
| July 18, 2025 | 1.59 | 1.52 | 1.52 | 1.62 | 1.48 | 776,000 |
| July 17, 2025 | 1.49 | 1.53 | 1.53 | 1.63 | 1.49 | 584,000 |
| July 16, 2025 | 1.61 | 1.5 | 1.5 | 1.63 | 1.5 | 964,000 |
| July 15, 2025 | 1.64 | 1.62 | 1.62 | 1.64 | 1.59 | 436,000 |
| July 14, 2025 | 1.77 | 1.6 | 1.6 | 1.77 | 1.57 | 720,000 |
| July 11, 2025 | 1.63 | 1.63 | 1.63 | 1.65 | 1.58 | 412,000 |
| July 10, 2025 | 1.78 | 1.66 | 1.66 | 1.78 | 1.65 | 468,000 |
| July 09, 2025 | 1.62 | 1.7 | 1.7 | 1.74 | 1.62 | 788,000 |
| July 08, 2025 | 1.57 | 1.61 | 1.61 | 1.65 | 1.57 | 800,000 |
| July 07, 2025 | 1.59 | 1.56 | 1.56 | 1.59 | 1.5 | 484,000 |
| July 04, 2025 | 1.63 | 1.53 | 1.53 | 1.63 | 1.48 | 496,000 |
| July 03, 2025 | 1.53 | 1.52 | 1.52 | 1.54 | 1.52 | 444,000 |
| July 02, 2025 | 1.5 | 1.54 | 1.54 | 1.58 | 1.5 | 536,000 |
| June 30, 2025 | 1.53 | 1.52 | 1.52 | 1.54 | 1.5 | 700,000 |
| June 27, 2025 | 1.56 | 1.54 | 1.54 | 1.62 | 1.51 | 500,000 |
| June 26, 2025 | 1.54 | 1.57 | 1.57 | 1.57 | 1.47 | 584,000 |
| June 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 432,000 |
| June 24, 2025 | 1.5 | 1.56 | 1.56 | 1.56 | 1.48 | 672,000 |
| June 23, 2025 | 1.63 | 1.54 | 1.54 | 1.63 | 1.49 | 536,000 |
| June 20, 2025 | 1.55 | 1.51 | 1.51 | 1.57 | 1.49 | 472,000 |
| June 19, 2025 | 1.47 | 1.51 | 1.51 | 1.54 | 1.47 | 432,000 |
| June 18, 2025 | 1.62 | 1.5 | 1.5 | 1.62 | 1.48 | 488,000 |
| June 17, 2025 | 1.63 | 1.54 | 1.54 | 1.63 | 1.53 | 592,000 |
| June 16, 2025 | 1.52 | 1.56 | 1.56 | 1.56 | 1.47 | 548,000 |
| June 13, 2025 | 1.7 | 1.47 | 1.47 | 1.7 | 1.46 | 640,000 |