2.28
-0.06(-2.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2.39 | 2.28 | 2.28 | 2.39 | 2.26 | 4.4M |
| January 13, 2026 | 2.3 | 2.34 | 2.34 | 2.39 | 2.28 | 3.4M |
| January 12, 2026 | 2.27 | 2.25 | 2.25 | 2.3 | 2.22 | 1.23M |
| January 09, 2026 | 2.29 | 2.2 | 2.2 | 2.37 | 2.2 | 3.59M |
| January 08, 2026 | 2.18 | 2.29 | 2.29 | 2.29 | 2.14 | 4.54M |
| January 07, 2026 | 2.08 | 2.12 | 2.12 | 2.13 | 2.08 | 838,000 |
| January 06, 2026 | 2.12 | 2.08 | 2.08 | 2.17 | 2.08 | 1.36M |
| January 05, 2026 | 2.08 | 2.12 | 2.12 | 2.14 | 1.99 | 2.41M |
| January 02, 2026 | 1.96 | 2.04 | 2.04 | 2.06 | 1.96 | 1.25M |
| December 31, 2025 | 2 | 1.96 | 1.96 | 2 | 1.93 | 302,500 |
| December 30, 2025 | 2.05 | 1.98 | 1.98 | 2.05 | 1.97 | 499,444 |
| December 29, 2025 | 1.91 | 2.05 | 2.05 | 2.11 | 1.91 | 3.36M |
| December 24, 2025 | 1.92 | 1.92 | 1.92 | 1.93 | 1.87 | 200,000 |
| December 23, 2025 | 1.91 | 1.92 | 1.92 | 1.95 | 1.89 | 614,000 |
| December 22, 2025 | 1.93 | 1.92 | 1.92 | 1.97 | 1.91 | 436,500 |
| December 19, 2025 | 1.93 | 1.94 | 1.94 | 1.98 | 1.93 | 296,500 |
| December 18, 2025 | 1.95 | 1.91 | 1.91 | 1.95 | 1.9 | 365,000 |
| December 17, 2025 | 1.93 | 1.9 | 1.9 | 1.94 | 1.89 | 362,000 |
| December 16, 2025 | 1.92 | 1.93 | 1.93 | 1.98 | 1.9 | 731,500 |
| December 15, 2025 | 2 | 1.93 | 1.93 | 2 | 1.91 | 282,000 |
| December 12, 2025 | 2 | 1.98 | 1.98 | 2 | 1.94 | 387,000 |
| December 11, 2025 | 1.97 | 1.96 | 1.96 | 1.99 | 1.94 | 946,500 |
| December 10, 2025 | 1.96 | 1.95 | 1.95 | 1.97 | 1.91 | 656,000 |
| December 09, 2025 | 1.9 | 1.94 | 1.94 | 1.95 | 1.88 | 981,500 |
| December 08, 2025 | 1.99 | 1.88 | 1.88 | 1.99 | 1.88 | 1.46M |
| December 05, 2025 | 1.99 | 1.98 | 1.98 | 2 | 1.94 | 1.04M |
| December 04, 2025 | 2.03 | 2.01 | 2.01 | 2.05 | 1.96 | 1.24M |
| December 03, 2025 | 1.95 | 2.02 | 2.02 | 2.08 | 1.95 | 784,000 |
| December 02, 2025 | 2.01 | 2.01 | 2.01 | 2.05 | 2.01 | 593,000 |
| December 01, 2025 | 2.13 | 2 | 2 | 2.13 | 2 | 543,500 |
| November 28, 2025 | 2.15 | 2.04 | 2.04 | 2.16 | 2.03 | 1.03M |
| November 27, 2025 | 2.09 | 2.15 | 2.15 | 2.22 | 2.09 | 2.36M |
| November 26, 2025 | 2.1 | 2.09 | 2.09 | 2.13 | 2.08 | 893,000 |
| November 25, 2025 | 2.02 | 2.07 | 2.07 | 2.08 | 2.02 | 826,500 |
| November 24, 2025 | 1.99 | 2.01 | 2.01 | 2.05 | 1.95 | 1.02M |
| November 21, 2025 | 2.04 | 1.96 | 1.96 | 2.04 | 1.93 | 2.3M |
| November 20, 2025 | 2.09 | 2.09 | 2.09 | 2.12 | 2.02 | 1.2M |
| November 19, 2025 | 2.04 | 2.07 | 2.07 | 2.1 | 1.96 | 1.74M |
| November 18, 2025 | 2.16 | 2.05 | 2.05 | 2.16 | 2.03 | 1.77M |
| November 17, 2025 | 2.08 | 2.16 | 2.16 | 2.17 | 2.07 | 2.68M |
| November 14, 2025 | 2 | 2.1 | 2.1 | 2.19 | 1.97 | 4.5M |
| November 13, 2025 | 1.95 | 2.04 | 2.04 | 2.1 | 1.81 | 4.91M |
| November 12, 2025 | 1.98 | 1.93 | 1.93 | 1.98 | 1.89 | 2.79M |
| November 11, 2025 | 1.84 | 1.92 | 1.92 | 1.94 | 1.84 | 1.5M |
| November 10, 2025 | 1.73 | 1.84 | 1.84 | 1.87 | 1.71 | 1.44M |
| November 07, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.66 | 1.27M |
| November 06, 2025 | 1.71 | 1.78 | 1.78 | 1.78 | 1.71 | 527,500 |
| November 05, 2025 | 1.76 | 1.74 | 1.74 | 1.76 | 1.7 | 1M |
| November 04, 2025 | 1.84 | 1.77 | 1.77 | 1.85 | 1.76 | 2.15M |
| November 03, 2025 | 1.88 | 1.88 | 1.88 | 1.9 | 1.84 | 1.06M |
| October 31, 2025 | 1.87 | 1.88 | 1.88 | 1.91 | 1.87 | 1.36M |
| October 30, 2025 | 1.99 | 1.9 | 1.9 | 1.99 | 1.89 | 1.63M |
| October 28, 2025 | 2 | 1.95 | 1.95 | 2 | 1.93 | 1.12M |
| October 27, 2025 | 1.99 | 2 | 2 | 2.05 | 1.97 | 979,000 |
| October 24, 2025 | 1.97 | 1.97 | 1.97 | 1.99 | 1.93 | 703,500 |
| October 23, 2025 | 2.01 | 1.92 | 1.92 | 2.02 | 1.91 | 2.63M |
| October 22, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 2 | 1.2M |
| October 21, 2025 | 2.06 | 2.06 | 2.06 | 2.14 | 2.06 | 1.71M |
| October 20, 2025 | 2.09 | 2.06 | 2.06 | 2.13 | 2.03 | 1.45M |
| October 17, 2025 | 2.15 | 2 | 2 | 2.15 | 2 | 2.28M |