3.11
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.19 | 3.11 | 3.11 | 3.19 | 3.06 | 679,972 |
| December 23, 2025 | 3.19 | 3.11 | 3.11 | 3.27 | 3.07 | 672,000 |
| December 22, 2025 | 3.2 | 3.1 | 3.1 | 3.27 | 3.1 | 790,200 |
| December 19, 2025 | 3.2 | 3.28 | 3.29 | 3.32 | 3.2 | 691,400 |
| December 18, 2025 | 3.21 | 3.19 | 3.19 | 3.34 | 3.18 | 464,000 |
| December 17, 2025 | 3.29 | 3.23 | 3.23 | 3.39 | 3.22 | 948,600 |
| December 16, 2025 | 3.22 | 3.21 | 3.21 | 3.3 | 3.13 | 708,600 |
| December 15, 2025 | 3.2 | 3.26 | 3.26 | 3.42 | 3.19 | 1.12M |
| December 12, 2025 | 3.12 | 3.3 | 3.3 | 3.4 | 3.05 | 1.07M |
| December 11, 2025 | 3.15 | 3.06 | 3.06 | 3.17 | 3.06 | 373,200 |
| December 10, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.11 | 244,000 |
| December 09, 2025 | 3.19 | 3.14 | 3.14 | 3.23 | 3.14 | 388,000 |
| December 08, 2025 | 3.2 | 3.2 | 3.2 | 3.31 | 3.14 | 414,000 |
| December 05, 2025 | 3.19 | 3.2 | 3.2 | 3.27 | 3.14 | 422,200 |
| December 04, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.2 | 210,600 |
| December 03, 2025 | 3.25 | 3.22 | 3.22 | 3.37 | 3.22 | 630,000 |
| December 02, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.2 | 126,000 |
| December 01, 2025 | 3.14 | 3.31 | 3.31 | 3.35 | 3.1 | 582,200 |
| November 28, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.14 | 173,000 |
| November 27, 2025 | 3 | 3.32 | 3.32 | 3.36 | 3 | 1.02M |
| November 26, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3 | 261,000 |
| November 25, 2025 | 3.25 | 3.15 | 3.15 | 3.29 | 3.08 | 462,000 |
| November 24, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.2 | 390,000 |
| November 21, 2025 | 3.2 | 3.28 | 3.28 | 3.28 | 3.18 | 260,600 |
| November 20, 2025 | 3.2 | 3.25 | 3.25 | 3.4 | 3.2 | 1.32M |
| November 19, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.16 | 326,000 |
| November 18, 2025 | 3.19 | 3.23 | 3.23 | 3.28 | 3.18 | 371,800 |
| November 17, 2025 | 3.16 | 3.26 | 3.26 | 3.27 | 3.15 | 498,000 |
| November 14, 2025 | 3.17 | 3.19 | 3.19 | 3.28 | 3.17 | 734,000 |
| November 13, 2025 | 3.17 | 3.21 | 3.21 | 3.25 | 3.17 | 212,600 |
| November 12, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.1 | 470,000 |
| November 11, 2025 | 3.3 | 3.1 | 3.1 | 3.31 | 3.1 | 1.06M |
| November 10, 2025 | 3.12 | 3.35 | 3.35 | 3.37 | 3.11 | 743,600 |
| November 07, 2025 | 3.06 | 3.15 | 3.15 | 3.21 | 3.04 | 357,800 |
| November 06, 2025 | 3.1 | 3.21 | 3.21 | 3.26 | 3.1 | 302,000 |
| November 05, 2025 | 3.28 | 3.21 | 3.21 | 3.3 | 3.1 | 475,400 |
| November 04, 2025 | 3.2 | 3.23 | 3.23 | 3.24 | 3.14 | 99,600 |
| November 03, 2025 | 3.03 | 3.2 | 3.2 | 3.2 | 2.99 | 404,400 |
| October 31, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 3.02 | 144,400 |
| October 30, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.05 | 48,200 |
| October 28, 2025 | 3.04 | 3.08 | 3.08 | 3.12 | 3.03 | 183,000 |
| October 27, 2025 | 3 | 3.06 | 3.06 | 3.1 | 2.93 | 602,600 |
| October 24, 2025 | 2.98 | 3.02 | 3.02 | 3.06 | 2.98 | 242,800 |
| October 23, 2025 | 2.92 | 3 | 3 | 3.08 | 2.92 | 806,400 |
| October 22, 2025 | 2.92 | 2.97 | 2.97 | 2.97 | 2.89 | 102,600 |
| October 21, 2025 | 2.82 | 3.02 | 3.02 | 3.02 | 2.82 | 734,000 |
| October 20, 2025 | 2.75 | 2.88 | 2.88 | 2.9 | 2.74 | 928,800 |
| October 17, 2025 | 2.73 | 2.77 | 2.77 | 2.81 | 2.7 | 486,000 |
| October 16, 2025 | 2.8 | 2.77 | 2.77 | 2.83 | 2.76 | 315,000 |
| October 15, 2025 | 2.78 | 2.8 | 2.8 | 2.86 | 2.78 | 199,200 |
| October 14, 2025 | 2.7 | 2.83 | 2.83 | 2.83 | 2.69 | 750,000 |
| October 13, 2025 | 2.65 | 2.78 | 2.78 | 2.78 | 2.65 | 482,200 |
| October 10, 2025 | 2.7 | 2.75 | 2.75 | 2.78 | 2.69 | 313,200 |
| October 09, 2025 | 2.72 | 2.76 | 2.76 | 2.76 | 2.68 | 578,400 |
| October 08, 2025 | 2.69 | 2.75 | 2.75 | 2.76 | 2.65 | 541,000 |
| October 06, 2025 | 2.78 | 2.77 | 2.77 | 2.85 | 2.72 | 474,000 |
| October 03, 2025 | 2.78 | 2.85 | 2.85 | 2.97 | 2.76 | 1.07M |
| October 02, 2025 | 2.66 | 2.88 | 2.88 | 2.89 | 2.6 | 1.11M |
| September 30, 2025 | 2.63 | 2.74 | 2.74 | 2.74 | 2.58 | 301,200 |
| September 29, 2025 | 2.73 | 2.7 | 2.7 | 2.74 | 2.69 | 248,600 |
