2.18
+0.09(+4.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 2.04 | 2.18 | 2.18 | 2.18 | 2.04 | 300,000 |
| December 04, 2025 | 2.04 | 2.09 | 2.09 | 2.09 | 2.03 | 466,000 |
| December 03, 2025 | 2.18 | 2.12 | 2.12 | 2.18 | 2.08 | 196,000 |
| December 02, 2025 | 2.08 | 2.15 | 2.15 | 2.2 | 2.05 | 609,600 |
| December 01, 2025 | 2.14 | 2.13 | 2.13 | 2.25 | 2.07 | 1.77M |
| November 28, 2025 | 1.85 | 2 | 2 | 2 | 1.8 | 86.36M |
| November 27, 2025 | 1.68 | 1.8 | 1.8 | 1.8 | 1.68 | 147,085 |
| November 26, 2025 | 1.68 | 1.7 | 1.7 | 1.73 | 1.68 | 216,114 |
| November 25, 2025 | 1.79 | 1.75 | 1.75 | 1.79 | 1.74 | 28,200 |
| November 24, 2025 | 1.77 | 1.72 | 1.72 | 1.78 | 1.68 | 187,400 |
| November 21, 2025 | 1.72 | 1.66 | 1.66 | 1.72 | 1.65 | 134,337 |
| November 20, 2025 | 1.67 | 1.72 | 1.72 | 1.73 | 1.67 | 32,200 |
| November 19, 2025 | 1.7 | 1.67 | 1.67 | 1.7 | 1.64 | 98,000 |
| November 18, 2025 | 1.7 | 1.71 | 1.71 | 1.76 | 1.7 | 124,000 |
| November 17, 2025 | 1.77 | 1.7 | 1.7 | 1.77 | 1.7 | 105,000 |
| November 14, 2025 | 1.81 | 1.75 | 1.75 | 1.81 | 1.73 | 269,000 |
| November 13, 2025 | 1.79 | 1.78 | 1.78 | 1.81 | 1.73 | 416,000 |
| November 12, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.79 | 209,000 |
| November 11, 2025 | 1.94 | 1.91 | 1.91 | 1.96 | 1.87 | 618,000 |
| November 10, 2025 | 1.74 | 1.91 | 1.91 | 1.92 | 1.71 | 1.93M |
| November 07, 2025 | 1.62 | 1.66 | 1.66 | 1.69 | 1.62 | 46,000 |
| November 06, 2025 | 1.61 | 1.61 | 1.61 | 1.63 | 1.6 | 100,000 |
| November 05, 2025 | 1.66 | 1.64 | 1.64 | 1.66 | 1.63 | 30,400 |
| November 04, 2025 | 1.67 | 1.62 | 1.62 | 1.67 | 1.6 | 68,800 |
| November 03, 2025 | 1.64 | 1.68 | 1.68 | 1.68 | 1.64 | 153,000 |
| October 31, 2025 | 1.7 | 1.66 | 1.66 | 1.7 | 1.66 | 24,000 |
| October 30, 2025 | 1.63 | 1.66 | 1.66 | 1.69 | 1.63 | 110,400 |
| October 28, 2025 | 1.67 | 1.66 | 1.66 | 1.69 | 1.66 | 62,800 |
| October 27, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.66 | 138,600 |
| October 24, 2025 | 1.67 | 1.67 | 1.67 | 1.68 | 1.66 | 162,400 |
| October 23, 2025 | 1.69 | 1.66 | 1.66 | 1.69 | 1.62 | 96,000 |
| October 22, 2025 | 1.68 | 1.7 | 1.7 | 1.71 | 1.68 | 63,800 |
| October 21, 2025 | 1.76 | 1.68 | 1.68 | 1.76 | 1.68 | 110,000 |
| October 20, 2025 | 1.71 | 1.7 | 1.7 | 1.72 | 1.7 | 167,800 |
| October 17, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.7 | 162,000 |
| October 16, 2025 | 1.72 | 1.76 | 1.76 | 1.76 | 1.71 | 171,000 |
| October 15, 2025 | 1.71 | 1.73 | 1.73 | 1.75 | 1.71 | 98,800 |
| October 14, 2025 | 1.76 | 1.7 | 1.7 | 1.76 | 1.7 | 378,000 |
| October 13, 2025 | 1.79 | 1.77 | 1.77 | 1.79 | 1.73 | 192,800 |
| October 10, 2025 | 1.8 | 1.8 | 1.8 | 1.82 | 1.8 | 97,000 |
| October 09, 2025 | 1.9 | 1.84 | 1.84 | 1.9 | 1.8 | 249,400 |
| October 08, 2025 | 1.86 | 1.89 | 1.89 | 1.9 | 1.85 | 151,000 |
| October 06, 2025 | 1.87 | 1.89 | 1.89 | 1.93 | 1.85 | 670,600 |
| October 03, 2025 | 1.89 | 1.9 | 1.9 | 1.9 | 1.87 | 91,800 |
| October 02, 2025 | 1.97 | 1.92 | 1.92 | 1.98 | 1.87 | 332,448 |
| September 30, 2025 | 2.01 | 1.97 | 1.97 | 2.01 | 1.91 | 238,000 |
| September 29, 2025 | 1.89 | 1.98 | 1.98 | 1.99 | 1.85 | 870,600 |
| September 26, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.83 | 152,000 |
| September 25, 2025 | 1.88 | 1.92 | 1.92 | 1.94 | 1.88 | 33,400 |
| September 24, 2025 | 1.93 | 1.88 | 1.88 | 1.96 | 1.88 | 64,000 |
| September 23, 2025 | 1.93 | 1.93 | 1.93 | 1.95 | 1.85 | 281,800 |
| September 22, 2025 | 1.97 | 1.93 | 1.93 | 1.98 | 1.76 | 713,000 |
| September 19, 2025 | 2.04 | 1.94 | 1.94 | 2.05 | 1.88 | 1.22M |
| September 18, 2025 | 2.07 | 2.06 | 2.06 | 2.09 | 2.03 | 192,400 |
| September 17, 2025 | 2.08 | 2.07 | 2.07 | 2.1 | 2.07 | 229,000 |
| September 16, 2025 | 2.07 | 2.08 | 2.08 | 2.1 | 2.07 | 212,171 |
| September 15, 2025 | 2.15 | 2.11 | 2.11 | 2.2 | 2.1 | 366,800 |
| September 12, 2025 | 2.2 | 2.15 | 2.15 | 2.2 | 2.1 | 358,800 |
| September 11, 2025 | 2.19 | 2.2 | 2.2 | 2.2 | 2.15 | 201,514 |
| September 10, 2025 | 2.35 | 2.22 | 2.22 | 2.35 | 2.21 | 415,000 |