3.45
+0.24(+7.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 10,000 |
| January 12, 2026 | 3.3 | 3.45 | 3.45 | 3.45 | 3.3 | 28,750 |
| January 09, 2026 | 3.32 | 3.54 | 3.54 | 3.54 | 3.32 | 40,000 |
| January 08, 2026 | 3.57 | 3.56 | 3.56 | 3.57 | 3.56 | 15,000 |
| January 07, 2026 | 3.57 | 3.6 | 3.6 | 3.64 | 3.57 | 25,000 |
| January 06, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 5,000 |
| January 05, 2026 | 3.77 | 3.71 | 3.71 | 3.85 | 3.7 | 115,000 |
| January 02, 2026 | 3.85 | 3.84 | 3.84 | 3.87 | 3.71 | 30,000 |
| December 31, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.7 | 30,000 |
| December 30, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.8 | 20,000 |
| December 29, 2025 | 3.54 | 3.87 | 3.87 | 3.95 | 3.54 | 60,000 |
| December 24, 2025 | 3.71 | 3.66 | 3.66 | 3.72 | 3.66 | 55,000 |
| December 23, 2025 | 3.67 | 3.82 | 3.82 | 3.82 | 3.67 | 35,000 |
| December 22, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.67 | 35,000 |
| December 19, 2025 | 3.74 | 3.91 | 3.91 | 3.91 | 3.74 | 45,724 |
| December 18, 2025 | 3.72 | 3.84 | 3.84 | 3.84 | 3.7 | 50,000 |
| December 17, 2025 | 3.63 | 3.96 | 3.96 | 3.96 | 3.63 | 30,000 |
| December 16, 2025 | 3.61 | 3.87 | 3.87 | 3.88 | 3.61 | 70,000 |
| December 15, 2025 | 3.65 | 3.85 | 3.85 | 3.85 | 3.65 | 35,300 |
| December 12, 2025 | 3.88 | 3.89 | 3.89 | 3.97 | 3.88 | 80,000 |
| December 11, 2025 | 3.86 | 4.08 | 4.08 | 4.1 | 3.86 | 115,250 |
| December 10, 2025 | 3.86 | 4.1 | 4.1 | 4.11 | 3.86 | 50,000 |
| December 09, 2025 | 3.66 | 4.1 | 4.1 | 4.1 | 3.66 | 45,000 |
| December 08, 2025 | 3.59 | 3.9 | 3.9 | 3.9 | 3.59 | 30,000 |
| December 05, 2025 | 3.73 | 3.83 | 3.83 | 3.85 | 3.73 | 40,000 |
| December 04, 2025 | 3.4 | 3.87 | 3.87 | 3.88 | 3.4 | 40,000 |
| December 03, 2025 | 3.06 | 3.64 | 3.64 | 3.64 | 3.06 | 70,150 |
| December 02, 2025 | 2.63 | 3.3 | 3.3 | 3.3 | 2.63 | 105,450 |
| December 01, 2025 | 2.7 | 2.79 | 2.79 | 2.79 | 2.7 | 20,000 |
| November 28, 2025 | 2.35 | 2.94 | 2.94 | 2.94 | 2.35 | 45,000 |
| November 27, 2025 | 2.21 | 2.59 | 2.59 | 2.59 | 2.21 | 55,000 |
| November 26, 2025 | 2.28 | 2.42 | 2.42 | 2.5 | 2.25 | 140,162 |
| November 25, 2025 | 2.52 | 2.5 | 2.5 | 2.61 | 2.5 | 150,000 |
| November 24, 2025 | 2.5 | 2.63 | 2.63 | 2.7 | 2.5 | 65,000 |
| November 21, 2025 | 2.71 | 2.7 | 2.7 | 2.77 | 2.7 | 75,000 |
| November 20, 2025 | 2.82 | 2.8 | 2.8 | 2.84 | 2.8 | 75,375 |
| November 19, 2025 | 2.52 | 3 | 3 | 3 | 2.52 | 43,000 |
| November 18, 2025 | 2.77 | 2.76 | 2.76 | 2.79 | 2.76 | 25,000 |
| November 17, 2025 | 2.77 | 2.76 | 2.76 | 2.83 | 2.76 | 68,500 |
| November 14, 2025 | 2.62 | 2.95 | 2.95 | 3.2 | 2.58 | 105,000 |
| November 13, 2025 | 2.71 | 2.87 | 2.87 | 2.92 | 2.71 | 80,000 |
| November 12, 2025 | 2.72 | 2.95 | 2.95 | 3.05 | 2.72 | 167,584 |
| November 11, 2025 | 2.86 | 2.96 | 2.96 | 3 | 2.86 | 235,125 |
| November 10, 2025 | 3.31 | 3.1 | 3.1 | 3.35 | 3.01 | 330,000 |
| November 07, 2025 | 3.72 | 3.5 | 3.5 | 3.72 | 3.42 | 405,000 |
| November 06, 2025 | 4.39 | 3.96 | 3.96 | 4.39 | 3.83 | 205,750 |
| November 05, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.16 | 40,000 |
| November 04, 2025 | 4.96 | 4.5 | 4.5 | 5.01 | 4.5 | 405,000 |
| November 03, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.82 | 126,250 |
| October 31, 2025 | 4.68 | 4.9 | 4.9 | 5 | 4.56 | 50,000 |
| October 30, 2025 | 5.1 | 4.8 | 4.8 | 5.1 | 4.6 | 132,790 |
| October 28, 2025 | 4.99 | 5.2 | 5.2 | 5.2 | 4.82 | 131,375 |
| October 27, 2025 | 5.28 | 5.16 | 5.16 | 5.5 | 5.12 | 131,375 |
| October 26, 2025 | 5.28 | 5.16 | 5.16 | 5.5 | 5.12 | 110,175 |
| October 24, 2025 | 4.29 | 4.99 | 4.99 | 5.61 | 4.29 | 470,536 |
| October 23, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.12 | 50,000 |
| October 22, 2025 | 4.14 | 4.31 | 4.31 | 4.32 | 4.14 | 105,750 |
| October 21, 2025 | 3.11 | 4.14 | 4.14 | 4.15 | 3.11 | 276,650 |
| October 20, 2025 | 3.2 | 3.11 | 3.11 | 3.2 | 3.04 | 55,225 |
| October 17, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 2.91 | 90,500 |