2.09
-0.01(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.08 | 2.09 | 2.09 | 2.15 | 2.03 | 11.06M |
| August 15, 2025 | 2.15 | 2.1 | 2.1 | 2.15 | 2.06 | 5.98M |
| August 14, 2025 | 2.1 | 2.15 | 2.15 | 2.15 | 2.07 | 9.69M |
| August 13, 2025 | 2.02 | 2.09 | 2.09 | 2.12 | 2.02 | 8.1M |
| August 12, 2025 | 2.09 | 2.02 | 2.02 | 2.1 | 1.98 | 19.07M |
| August 11, 2025 | 2.08 | 2.09 | 2.09 | 2.1 | 2.02 | 10.2M |
| August 08, 2025 | 2.08 | 2.08 | 2.08 | 2.09 | 2.02 | 5.51M |
| August 07, 2025 | 2.07 | 2.08 | 2.08 | 2.09 | 2.04 | 5.34M |
| August 06, 2025 | 2.09 | 2.07 | 2.07 | 2.09 | 2.02 | 6.74M |
| August 05, 2025 | 2.05 | 2.09 | 2.09 | 2.13 | 2.02 | 13.02M |
| August 04, 2025 | 2.03 | 2.05 | 2.05 | 2.09 | 1.99 | 15.41M |
| August 01, 2025 | 2.22 | 2.05 | 2.05 | 2.25 | 2.04 | 29.07M |
| July 31, 2025 | 2.22 | 2.21 | 2.21 | 2.27 | 2.18 | 15.59M |
| July 30, 2025 | 2.33 | 2.22 | 2.22 | 2.34 | 2.17 | 17.68M |
| July 29, 2025 | 2.38 | 2.35 | 2.35 | 2.38 | 2.23 | 15.73M |
| July 28, 2025 | 2.36 | 2.38 | 2.38 | 2.42 | 2.33 | 14.6M |
| July 25, 2025 | 2.46 | 2.36 | 2.36 | 2.46 | 2.31 | 22.51M |
| July 24, 2025 | 2.5 | 2.46 | 2.46 | 2.53 | 2.38 | 15.7M |
| July 23, 2025 | 2.37 | 2.46 | 2.46 | 2.48 | 2.32 | 23.72M |
| July 22, 2025 | 2.61 | 2.34 | 2.34 | 2.61 | 2.3 | 36.97M |
| July 21, 2025 | 2.43 | 2.57 | 2.57 | 2.62 | 2.3 | 45.39M |
| July 18, 2025 | 2.33 | 2.35 | 2.35 | 2.38 | 2.29 | 31.35M |
| July 17, 2025 | 2.15 | 2.31 | 2.31 | 2.42 | 2.15 | 53.07M |
| July 16, 2025 | 2.2 | 2.12 | 2.12 | 2.21 | 2.09 | 29.38M |
| July 15, 2025 | 2.22 | 2.27 | 2.27 | 2.35 | 2.14 | 45.16M |
| July 14, 2025 | 2.16 | 2.19 | 2.19 | 2.24 | 2.13 | 19.91M |
| July 11, 2025 | 2.19 | 2.15 | 2.15 | 2.24 | 2.15 | 22.73M |
| July 10, 2025 | 2.21 | 2.19 | 2.19 | 2.29 | 2.16 | 28.1M |
| July 09, 2025 | 2.09 | 2.21 | 2.21 | 2.23 | 2.01 | 48.09M |
| July 08, 2025 | 1.95 | 2.07 | 2.07 | 2.09 | 1.92 | 37.76M |
| July 07, 2025 | 1.93 | 1.93 | 1.93 | 1.97 | 1.88 | 14.37M |
| July 04, 2025 | 1.83 | 1.93 | 1.93 | 1.96 | 1.79 | 29.91M |
| July 03, 2025 | 1.84 | 1.83 | 1.83 | 1.84 | 1.77 | 10.43M |
| July 02, 2025 | 1.89 | 1.79 | 1.79 | 1.91 | 1.78 | 22.85M |
| June 30, 2025 | 1.86 | 1.89 | 1.89 | 1.91 | 1.81 | 13.94M |
| June 27, 2025 | 1.8 | 1.83 | 1.83 | 1.94 | 1.8 | 32.04M |
| June 26, 2025 | 1.86 | 1.78 | 1.78 | 1.99 | 1.77 | 55.51M |
| June 25, 2025 | 1.84 | 1.84 | 1.84 | 1.89 | 1.74 | 25.28M |
| June 24, 2025 | 1.84 | 1.84 | 1.84 | 1.88 | 1.8 | 19.56M |
| June 23, 2025 | 1.78 | 1.83 | 1.83 | 1.95 | 1.75 | 45.14M |
| June 20, 2025 | 1.86 | 1.8 | 1.8 | 1.87 | 1.8 | 23.34M |
| June 19, 2025 | 2.06 | 1.84 | 1.81 | 2.06 | 1.84 | 36.2M |
| June 18, 2025 | 2.04 | 1.91 | 1.88 | 2.04 | 1.89 | 34.26M |
| June 17, 2025 | 2.19 | 2.02 | 1.99 | 2.19 | 1.99 | 50.72M |
| June 16, 2025 | 1.97 | 2.17 | 2.13 | 2.2 | 1.96 | 65.39M |
| June 13, 2025 | 1.94 | 1.89 | 1.86 | 1.99 | 1.86 | 24.14M |
| June 12, 2025 | 1.75 | 1.96 | 1.93 | 2.03 | 1.71 | 49.27M |
| June 11, 2025 | 1.73 | 1.77 | 1.74 | 1.81 | 1.71 | 18M |
| June 10, 2025 | 1.77 | 1.73 | 1.73 | 1.79 | 1.67 | 17.09M |
| June 09, 2025 | 1.68 | 1.76 | 1.76 | 1.85 | 1.66 | 49.21M |
| June 06, 2025 | 1.86 | 1.6 | 1.6 | 1.87 | 1.59 | 62.48M |
| June 05, 2025 | 1.82 | 1.87 | 1.87 | 1.95 | 1.71 | 65.7M |
| June 04, 2025 | 1.65 | 1.72 | 1.72 | 1.89 | 1.49 | 104.75M |
| June 03, 2025 | 1.46 | 1.56 | 1.56 | 1.6 | 1.38 | 80.39M |
| June 02, 2025 | 1.21 | 1.41 | 1.41 | 1.54 | 1.16 | 41.12M |
| May 30, 2025 | 1.25 | 1.22 | 1.22 | 1.28 | 1.2 | 4.44M |
| May 29, 2025 | 1.17 | 1.25 | 1.25 | 1.25 | 1.16 | 12.48M |
| May 28, 2025 | 1.19 | 1.17 | 1.17 | 1.22 | 1.15 | 9.67M |
| May 27, 2025 | 1.18 | 1.18 | 1.18 | 1.19 | 1.16 | 2.71M |
| May 26, 2025 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 3.67M |