3.20
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.19 | 229,000 |
| November 06, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.19 | 134,000 |
| November 05, 2025 | 3.21 | 3.2 | 3.2 | 3.21 | 3.19 | 27,000 |
| November 04, 2025 | 3.25 | 3.21 | 3.21 | 3.25 | 3.19 | 344,000 |
| November 03, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.2 | 599,000 |
| October 31, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 83,996 |
| October 30, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 92,000 |
| October 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 25,000 |
| October 27, 2025 | 3.21 | 3.18 | 3.18 | 3.22 | 3.18 | 184,000 |
| October 24, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 86,000 |
| October 23, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.18 | 158,000 |
| October 22, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.18 | 66,000 |
| October 21, 2025 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 225,000 |
| October 20, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.18 | 252,000 |
| October 17, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.18 | 94,000 |
| October 16, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 86,000 |
| October 15, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.18 | 10,000 |
| October 14, 2025 | 3.22 | 3.2 | 3.2 | 3.22 | 3.19 | 341,396 |
| October 13, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 109,000 |
| October 10, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.2 | 224,000 |
| October 09, 2025 | 3.24 | 3.24 | 3.24 | 3.25 | 3.24 | 176,000 |
| October 08, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 34,000 |
| October 06, 2025 | 3.27 | 3.26 | 3.26 | 3.27 | 3.23 | 39,166 |
| October 03, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.23 | 39,000 |
| October 02, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.22 | 99,000 |
| September 30, 2025 | 3.24 | 3.21 | 3.21 | 3.24 | 3.21 | 319,050 |
| September 29, 2025 | 3.26 | 3.24 | 3.24 | 3.26 | 3.24 | 267,989 |
| September 26, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.24 | 152,000 |
| September 25, 2025 | 3.26 | 3.25 | 3.25 | 3.26 | 3.24 | 56,000 |
| September 24, 2025 | 3.26 | 3.26 | 3.26 | 3.27 | 3.25 | 359,000 |
| September 23, 2025 | 3.25 | 3.31 | 3.31 | 3.31 | 3.24 | 259,400 |
| September 22, 2025 | 3.26 | 3.25 | 3.25 | 3.28 | 3.24 | 1.47M |
| September 19, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.26 | 104,058 |
| September 18, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.25 | 208,000 |
| September 17, 2025 | 3.27 | 3.29 | 3.29 | 3.29 | 3.26 | 157,000 |
| September 16, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 281,000 |
| September 15, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 118,000 |
| September 12, 2025 | 3.29 | 3.3 | 3.3 | 3.3 | 3.29 | 107,815 |
| September 11, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.28 | 175,000 |
| September 10, 2025 | 3.31 | 3.3 | 3.29 | 3.31 | 3.29 | 37,000 |
| September 09, 2025 | 3.28 | 3.29 | 3.29 | 3.29 | 3.28 | 70,000 |
| September 08, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.28 | 45,000 |
| September 05, 2025 | 3.25 | 3.29 | 3.29 | 3.3 | 3.24 | 470,862 |
| September 04, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.25 | 839,000 |
| September 03, 2025 | 3.28 | 3.26 | 3.26 | 3.28 | 3.25 | 197,000 |
| September 02, 2025 | 3.31 | 3.28 | 3.28 | 3.33 | 3.28 | 72,000 |
| September 01, 2025 | 3.38 | 3.41 | 3.29 | 3.41 | 3.38 | 410,000 |
| August 29, 2025 | 3.37 | 3.38 | 3.38 | 3.38 | 3.37 | 56,000 |
| August 28, 2025 | 3.37 | 3.36 | 3.36 | 3.37 | 3.36 | 110,000 |
| August 27, 2025 | 3.38 | 3.35 | 3.35 | 3.39 | 3.35 | 325,000 |
| August 26, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.36 | 75,000 |
| August 25, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.36 | 321,000 |
| August 22, 2025 | 3.34 | 3.34 | 3.34 | 3.35 | 3.33 | 107,000 |
| August 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | 5,000 |
| August 20, 2025 | 3.3 | 3.34 | 3.34 | 3.35 | 3.3 | 237,000 |
| August 19, 2025 | 3.35 | 3.32 | 3.32 | 3.39 | 3.32 | 330,000 |
| August 18, 2025 | 3.38 | 3.35 | 3.35 | 3.45 | 3.33 | 298,000 |
| August 15, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.37 | 432,874 |
| August 14, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.36 | 186,000 |
| August 13, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.33 | 465,000 |