3.05
-0.09(-2.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.13 | 3.05 | 3.05 | 3.14 | 3.05 | 14,000 |
| September 25, 2025 | 3.1 | 3.14 | 3.14 | 3.15 | 3 | 212,000 |
| September 24, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 10,000 |
| September 23, 2025 | 3 | 3.18 | 3.18 | 3.18 | 2.96 | 88,000 |
| September 22, 2025 | 3.32 | 3.11 | 3.11 | 3.32 | 3.1 | 14,000 |
| September 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4,000 |
| September 18, 2025 | 3.18 | 3.06 | 3.06 | 3.2 | 3.06 | 92,000 |
| September 17, 2025 | 3.19 | 3.08 | 3.08 | 3.19 | 3.05 | 6,000 |
| September 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4,000 |
| September 15, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 4,000 |
| September 12, 2025 | 3.01 | 3.14 | 3.14 | 3.14 | 2.95 | 146,000 |
| September 11, 2025 | 3.39 | 3.2 | 3.2 | 3.39 | 3.2 | 12,000 |
| September 10, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.17 | 6,000 |
| September 09, 2025 | 3.17 | 3.19 | 3.19 | 3.2 | 3.08 | 76,000 |
| September 08, 2025 | 3.17 | 3.28 | 3.28 | 3.28 | 3.17 | 26,000 |
| September 05, 2025 | 3.18 | 3.25 | 3.25 | 3.25 | 3.17 | 16,000 |
| September 04, 2025 | 3.1 | 3.18 | 3.18 | 3.18 | 3.09 | 86,000 |
| September 03, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| September 02, 2025 | 3.3 | 3.28 | 3.28 | 3.3 | 3.28 | 14,400 |
| September 01, 2025 | 3.45 | 3.31 | 3.31 | 3.45 | 3.3 | 32,000 |
| August 29, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.1 | 96,000 |
| August 28, 2025 | 3.25 | 3.35 | 3.35 | 3.35 | 3.25 | 24,000 |
| August 27, 2025 | 2.85 | 3.25 | 3.25 | 3.25 | 2.85 | 18,000 |
| August 26, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 92,000 |
| August 25, 2025 | 3.18 | 3.3 | 3.3 | 3.4 | 3.18 | 302,000 |
| August 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | 12,000 |
| August 21, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.08 | 22,000 |
| August 20, 2025 | 3.08 | 3.15 | 3.15 | 3.16 | 2.95 | 74,600 |
| August 19, 2025 | 3.09 | 3.09 | 3.09 | 3.14 | 3.09 | 6,000 |
| August 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 6,000 |
| August 15, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.04 | 26,000 |
| August 14, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 3.04 | 182,000 |
| August 13, 2025 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 20,000 |
| August 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6,000 |
| August 11, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.12 | 12,000 |
| August 08, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.12 | 66,000 |
| August 07, 2025 | 3.45 | 3.18 | 3.18 | 3.45 | 3.04 | 368,000 |
| August 06, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.29 | 76,000 |
| August 05, 2025 | 3.27 | 3.49 | 3.49 | 3.51 | 3.26 | 116,000 |
| August 04, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.23 | 456,000 |
| August 01, 2025 | 3.48 | 3.43 | 3.43 | 3.6 | 3.32 | 520,000 |
| July 31, 2025 | 3.64 | 3.33 | 3.33 | 3.74 | 3.33 | 946,000 |
| July 30, 2025 | 3.7 | 3.6 | 3.6 | 3.75 | 3.38 | 1.74M |
| July 29, 2025 | 3.55 | 3.66 | 3.66 | 3.74 | 3.35 | 682,000 |
| July 28, 2025 | 3.46 | 3.46 | 3.46 | 3.47 | 3.26 | 228,000 |
| July 25, 2025 | 3.44 | 3.46 | 3.46 | 3.68 | 3.35 | 319,200 |
| July 24, 2025 | 3.58 | 3.47 | 3.47 | 3.59 | 3.3 | 290,000 |
| July 23, 2025 | 3.38 | 3.48 | 3.48 | 3.53 | 3.19 | 733,200 |
| July 22, 2025 | 3.1 | 3.35 | 3.35 | 3.44 | 3.09 | 728,000 |
| July 21, 2025 | 2.52 | 2.95 | 2.95 | 3 | 2.51 | 266,000 |
| July 18, 2025 | 2.38 | 2.47 | 2.47 | 2.47 | 2.27 | 82,000 |
| July 17, 2025 | 2.42 | 2.3 | 2.3 | 2.43 | 2.3 | 310,000 |
| July 16, 2025 | 2.45 | 2.42 | 2.42 | 2.45 | 2.35 | 58,000 |
| July 15, 2025 | 2.49 | 2.46 | 2.46 | 2.5 | 2.3 | 202,000 |
| July 14, 2025 | 2.41 | 2.35 | 2.35 | 2.57 | 2.35 | 136,000 |
| July 11, 2025 | 2.3 | 2.35 | 2.35 | 2.5 | 2.3 | 266,000 |
| July 10, 2025 | 2.18 | 2.25 | 2.25 | 2.25 | 2.18 | 30,000 |
| July 09, 2025 | 2.1 | 2.14 | 2.14 | 2.14 | 2 | 1.4M |
| July 08, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 4,000 |
| July 07, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0 |