3.02
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 2.98 | 3.64M |
| December 03, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 2.96 | 2.8M |
| December 02, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.99 | 2.39M |
| December 01, 2025 | 3 | 3 | 3 | 3.05 | 2.98 | 1.1M |
| November 28, 2025 | 3.01 | 3.03 | 3.03 | 3.03 | 2.97 | 687,968 |
| November 27, 2025 | 3.06 | 3.01 | 3.01 | 3.06 | 2.98 | 2.5M |
| November 26, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.01 | 463,500 |
| November 25, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 1.09M |
| November 24, 2025 | 3.03 | 3.06 | 3.06 | 3.1 | 3.02 | 2.65M |
| November 21, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 2.99 | 518,000 |
| November 20, 2025 | 3.01 | 3.05 | 3.05 | 3.1 | 2.98 | 1.85M |
| November 19, 2025 | 3.07 | 3.01 | 3.01 | 3.07 | 2.98 | 1.29M |
| November 18, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.04 | 1.07M |
| November 17, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.11 | 733,800 |
| November 14, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.16 | 400,772 |
| November 13, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.18 | 739,532 |
| November 12, 2025 | 3.18 | 3.2 | 3.2 | 3.23 | 3.18 | 855,787 |
| November 11, 2025 | 3.19 | 3.19 | 3.19 | 3.21 | 3.16 | 501,600 |
| November 10, 2025 | 3.1 | 3.17 | 3.17 | 3.18 | 3.09 | 408,100 |
| November 07, 2025 | 3.15 | 3.12 | 3.12 | 3.16 | 3.11 | 877,270 |
| November 06, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 841,080 |
| November 05, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.06 | 1.02M |
| November 04, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.11 | 1.07M |
| November 03, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 646,600 |
| October 31, 2025 | 3.22 | 3.15 | 3.15 | 3.22 | 3.12 | 1.42M |
| October 30, 2025 | 3.19 | 3.19 | 3.19 | 3.2 | 3.13 | 1.57M |
| October 28, 2025 | 3.21 | 3.2 | 3.2 | 3.23 | 3.16 | 947,158 |
| October 27, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.19 | 1.94M |
| October 24, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.18 | 689,674 |
| October 23, 2025 | 3.23 | 3.22 | 3.22 | 3.23 | 3.15 | 1.92M |
| October 22, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.22 | 995,900 |
| October 21, 2025 | 3.23 | 3.28 | 3.28 | 3.31 | 3.22 | 1.14M |
| October 20, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.18 | 778,800 |
| October 17, 2025 | 3.25 | 3.17 | 3.17 | 3.25 | 3.13 | 1.57M |
| October 16, 2025 | 3.26 | 3.25 | 3.25 | 3.27 | 3.19 | 765,700 |
| October 15, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.14 | 1.73M |
| October 14, 2025 | 3.21 | 3.15 | 3.15 | 3.26 | 3.11 | 2.06M |
| October 13, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.11 | 2.97M |
| October 10, 2025 | 3.3 | 3.23 | 3.23 | 3.32 | 3.22 | 2.41M |
| October 09, 2025 | 3.38 | 3.29 | 3.29 | 3.38 | 3.26 | 2.23M |
| October 08, 2025 | 3.32 | 3.28 | 3.28 | 3.32 | 3.25 | 1.04M |
| October 06, 2025 | 3.39 | 3.33 | 3.33 | 3.39 | 3.33 | 391,500 |
| October 03, 2025 | 3.41 | 3.36 | 3.36 | 3.45 | 3.35 | 1.21M |
| October 02, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.38 | 618,840 |
| September 30, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.39 | 1.58M |
| September 29, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.34 | 1.44M |
| September 26, 2025 | 3.41 | 3.38 | 3.38 | 3.46 | 3.34 | 2.44M |
| September 25, 2025 | 3.46 | 3.42 | 3.42 | 3.49 | 3.41 | 773,482 |
| September 24, 2025 | 3.5 | 3.47 | 3.47 | 3.57 | 3.46 | 1.46M |
| September 23, 2025 | 3.57 | 3.54 | 3.54 | 3.57 | 3.42 | 3.5M |
| September 22, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.46 | 3.02M |
| September 19, 2025 | 3.53 | 3.53 | 3.53 | 3.6 | 3.5 | 2.81M |
| September 18, 2025 | 3.71 | 3.53 | 3.53 | 3.71 | 3.49 | 3.71M |
| September 17, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.63 | 3.17M |
| September 16, 2025 | 3.63 | 3.63 | 3.63 | 3.72 | 3.61 | 1.93M |
| September 15, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.58 | 3.78M |
| September 12, 2025 | 3.54 | 3.63 | 3.63 | 3.66 | 3.54 | 4.58M |
| September 11, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.46 | 2.38M |
| September 10, 2025 | 3.48 | 3.55 | 3.55 | 3.56 | 3.44 | 2.61M |
| September 09, 2025 | 3.46 | 3.48 | 3.48 | 3.53 | 3.43 | 4.33M |