3.17
+0.05(+1.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.1 | 3.17 | 3.17 | 3.17 | 3.1 | 184,600 |
| December 04, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.08 | 191,600 |
| December 03, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 345,519 |
| December 02, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.13 | 450,300 |
| December 01, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.13 | 247,500 |
| November 28, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 210,600 |
| November 27, 2025 | 3.13 | 3.13 | 3.13 | 3.19 | 3.13 | 297,200 |
| November 26, 2025 | 3.17 | 3.16 | 3.16 | 3.2 | 3.16 | 194,783 |
| November 25, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.15 | 320,000 |
| November 24, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.12 | 338,100 |
| November 21, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.1 | 684,600 |
| November 20, 2025 | 3.25 | 3.18 | 3.18 | 3.25 | 3.16 | 449,100 |
| November 19, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.18 | 500,900 |
| November 18, 2025 | 3.29 | 3.23 | 3.23 | 3.29 | 3.22 | 892,700 |
| November 17, 2025 | 3.3 | 3.3 | 3.3 | 3.31 | 3.25 | 648,600 |
| November 14, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.29 | 552,600 |
| November 13, 2025 | 3.41 | 3.35 | 3.35 | 3.44 | 3.33 | 1.16M |
| November 12, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.33 | 2.49M |
| November 11, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.29 | 460,400 |
| November 10, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.27 | 306,983 |
| November 07, 2025 | 3.31 | 3.28 | 3.28 | 3.34 | 3.26 | 416,100 |
| November 06, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.3 | 471,000 |
| November 05, 2025 | 3.29 | 3.28 | 3.28 | 3.3 | 3.26 | 471,700 |
| November 04, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.3 | 597,100 |
| November 03, 2025 | 3.31 | 3.34 | 3.34 | 3.35 | 3.31 | 875,900 |
| October 31, 2025 | 3.35 | 3.31 | 3.31 | 3.37 | 3.28 | 1.24M |
| October 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.21 | 733,700 |
| October 28, 2025 | 3.29 | 3.29 | 3.29 | 3.37 | 3.28 | 181,400 |
| October 27, 2025 | 3.29 | 3.31 | 3.31 | 3.35 | 3.29 | 438,800 |
| October 26, 2025 | 3.29 | 3.31 | 3.31 | 3.35 | 3.29 | 438,800 |
| October 24, 2025 | 3.29 | 3.3 | 3.3 | 3.36 | 3.29 | 213,400 |
| October 23, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.27 | 311,000 |
| October 22, 2025 | 3.32 | 3.3 | 3.3 | 3.32 | 3.27 | 227,800 |
| October 21, 2025 | 3.24 | 3.32 | 3.32 | 3.34 | 3.24 | 855,000 |
| October 20, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.24 | 397,000 |
| October 17, 2025 | 3.36 | 3.23 | 3.23 | 3.36 | 3.21 | 1.08M |
| October 16, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.29 | 843,300 |
| October 15, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.28 | 924,800 |
| October 14, 2025 | 3.36 | 3.28 | 3.28 | 3.39 | 3.27 | 1.14M |
| October 13, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.3 | 1.39M |
| October 10, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.37 | 725,194 |
| October 09, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.39 | 706,227 |
| October 08, 2025 | 3.36 | 3.47 | 3.47 | 3.47 | 3.33 | 1M |
| October 06, 2025 | 3.43 | 3.36 | 3.36 | 3.43 | 3.36 | 876,900 |
| October 03, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.41 | 254,100 |
| October 02, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.41 | 632,900 |
| September 30, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.36 | 1.17M |
| September 29, 2025 | 3.36 | 3.43 | 3.43 | 3.43 | 3.36 | 1.09M |
| September 26, 2025 | 3.4 | 3.38 | 3.38 | 3.44 | 3.38 | 593,600 |
| September 25, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 772,200 |
| September 24, 2025 | 3.49 | 3.45 | 3.45 | 3.49 | 3.42 | 4.06M |
| September 23, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.44 | 832,500 |
| September 22, 2025 | 3.53 | 3.51 | 3.51 | 3.64 | 3.48 | 3.4M |
| September 19, 2025 | 3.53 | 3.5 | 3.5 | 3.53 | 3.46 | 1.05M |
| September 18, 2025 | 3.48 | 3.53 | 3.53 | 3.53 | 3.43 | 1.28M |
| September 17, 2025 | 3.46 | 3.51 | 3.51 | 3.55 | 3.44 | 1.93M |
| September 16, 2025 | 3.5 | 3.47 | 3.47 | 3.54 | 3.45 | 804,800 |
| September 15, 2025 | 3.6 | 3.51 | 3.51 | 3.6 | 3.5 | 966,800 |
| September 12, 2025 | 3.63 | 3.58 | 3.58 | 3.63 | 3.58 | 579,500 |
| September 11, 2025 | 3.62 | 3.57 | 3.57 | 3.62 | 3.53 | 1.08M |