2.73
+0.03(+1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.72 | 2.73 | 2.73 | 2.73 | 2.69 | 821,200 |
| December 03, 2025 | 2.78 | 2.7 | 2.7 | 2.78 | 2.69 | 2.17M |
| December 02, 2025 | 2.8 | 2.79 | 2.79 | 2.82 | 2.77 | 1.26M |
| December 01, 2025 | 2.79 | 2.81 | 2.81 | 2.84 | 2.79 | 979,000 |
| November 28, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.78 | 911,836 |
| November 27, 2025 | 2.84 | 2.79 | 2.79 | 2.85 | 2.79 | 1.14M |
| November 26, 2025 | 2.82 | 2.83 | 2.83 | 2.85 | 2.78 | 5.78M |
| November 25, 2025 | 2.83 | 2.82 | 2.82 | 2.84 | 2.8 | 1.5M |
| November 24, 2025 | 2.77 | 2.79 | 2.79 | 2.82 | 2.72 | 1.78M |
| November 21, 2025 | 2.81 | 2.73 | 2.73 | 2.81 | 2.71 | 4.13M |
| November 20, 2025 | 2.87 | 2.84 | 2.84 | 2.9 | 2.8 | 4.54M |
| November 19, 2025 | 2.91 | 2.86 | 2.86 | 2.94 | 2.86 | 3.15M |
| November 18, 2025 | 2.97 | 2.92 | 2.92 | 3 | 2.9 | 4.29M |
| November 17, 2025 | 2.93 | 2.97 | 2.97 | 2.98 | 2.91 | 2.87M |
| November 14, 2025 | 2.99 | 2.93 | 2.93 | 3 | 2.93 | 2.97M |
| November 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.97 | 2.04M |
| November 12, 2025 | 2.98 | 3.04 | 3.04 | 3.08 | 2.98 | 3.42M |
| November 11, 2025 | 2.96 | 3 | 3 | 3.02 | 2.95 | 1.91M |
| November 10, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.91 | 4.35M |
| November 07, 2025 | 2.96 | 2.94 | 2.94 | 3.01 | 2.91 | 4.88M |
| November 06, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.9 | 4.46M |
| November 05, 2025 | 2.98 | 2.97 | 2.97 | 2.99 | 2.94 | 3.05M |
| November 04, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 2.98 | 3.02M |
| November 03, 2025 | 3.01 | 3.03 | 3.03 | 3.06 | 2.98 | 3.54M |
| October 31, 2025 | 3.13 | 3 | 3 | 3.16 | 2.99 | 6.49M |
| October 30, 2025 | 3 | 3.09 | 3.09 | 3.21 | 2.98 | 20.11M |
| October 28, 2025 | 2.9 | 2.93 | 2.93 | 2.96 | 2.89 | 1.92M |
| October 27, 2025 | 2.9 | 2.92 | 2.92 | 2.95 | 2.88 | 2.55M |
| October 24, 2025 | 2.89 | 2.87 | 2.87 | 2.95 | 2.86 | 4.98M |
| October 23, 2025 | 2.83 | 2.87 | 2.87 | 2.89 | 2.81 | 4.25M |
| October 22, 2025 | 2.83 | 2.84 | 2.84 | 2.87 | 2.81 | 2.34M |
| October 21, 2025 | 2.88 | 2.85 | 2.85 | 2.9 | 2.85 | 1.81M |
| October 20, 2025 | 2.88 | 2.84 | 2.84 | 2.9 | 2.84 | 1.51M |
| October 17, 2025 | 2.95 | 2.83 | 2.83 | 2.95 | 2.81 | 9.05M |
| October 16, 2025 | 2.98 | 2.95 | 2.95 | 3.02 | 2.94 | 4.56M |
| October 15, 2025 | 2.97 | 2.98 | 2.98 | 3 | 2.95 | 2.74M |
| October 14, 2025 | 3.12 | 2.95 | 2.95 | 3.13 | 2.95 | 14.76M |
| October 13, 2025 | 3.12 | 3.12 | 3.12 | 3.17 | 3.02 | 7.88M |
| October 10, 2025 | 3.07 | 3.18 | 3.18 | 3.26 | 3.03 | 14.78M |
| October 09, 2025 | 3.09 | 3.08 | 3.08 | 3.15 | 3.04 | 5.18M |
| October 08, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.99 | 2.12M |
| October 06, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.1 | 1.82M |
| October 03, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.17 | 1.65M |
| October 02, 2025 | 3.22 | 3.23 | 3.23 | 3.27 | 3.18 | 1.64M |
| September 30, 2025 | 3.14 | 3.23 | 3.23 | 3.23 | 3.13 | 4.27M |
| September 29, 2025 | 3.07 | 3.12 | 3.12 | 3.13 | 3.04 | 3.43M |
| September 26, 2025 | 3.16 | 3.07 | 3.07 | 3.16 | 3.07 | 5.05M |
| September 25, 2025 | 3.18 | 3.15 | 3.15 | 3.21 | 3.11 | 6.15M |
| September 24, 2025 | 3.18 | 3.18 | 3.18 | 3.25 | 3.11 | 6.6M |
| September 23, 2025 | 3.33 | 3.22 | 3.22 | 3.39 | 3.18 | 9.69M |
| September 22, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.26 | 5.98M |
| September 19, 2025 | 3.4 | 3.36 | 3.36 | 3.44 | 3.3 | 16.91M |
| September 18, 2025 | 3.33 | 3.38 | 3.38 | 3.42 | 3.25 | 26.29M |
| September 17, 2025 | 3.21 | 3.32 | 3.32 | 3.32 | 3.17 | 9.13M |
| September 16, 2025 | 3.26 | 3.21 | 3.21 | 3.31 | 3.19 | 5.95M |
| September 15, 2025 | 3.31 | 3.26 | 3.26 | 3.31 | 3.22 | 8.1M |
| September 12, 2025 | 3.26 | 3.29 | 3.29 | 3.38 | 3.22 | 24.71M |
| September 11, 2025 | 3.21 | 3.24 | 3.24 | 3.43 | 3.21 | 62.46M |
| September 10, 2025 | 3.07 | 3.04 | 3.04 | 3.11 | 3.03 | 2.89M |
| September 09, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.01 | 2.78M |