3.52
+0.11(+3.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.42 | 3.52 | 3.52 | 3.56 | 3.42 | 25,000 |
| December 03, 2025 | 3.52 | 3.41 | 3.41 | 3.52 | 3.4 | 7,000 |
| December 02, 2025 | 3.47 | 3.52 | 3.52 | 3.52 | 3.46 | 22,000 |
| December 01, 2025 | 3.35 | 3.47 | 3.47 | 3.47 | 3.3 | 51,000 |
| November 28, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.32 | 18,000 |
| November 27, 2025 | 3.15 | 3.34 | 3.34 | 3.35 | 3.15 | 88,000 |
| November 26, 2025 | 3.3 | 3.24 | 3.24 | 3.3 | 3.16 | 86,000 |
| November 25, 2025 | 3.57 | 3.34 | 3.34 | 3.57 | 3.27 | 423,460 |
| November 24, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.58 | 148,000 |
| November 21, 2025 | 3.85 | 3.73 | 3.73 | 3.85 | 3.7 | 134,000 |
| November 20, 2025 | 3.95 | 3.93 | 3.93 | 4.04 | 3.92 | 54,000 |
| November 19, 2025 | 3.82 | 3.92 | 3.92 | 3.92 | 3.82 | 23,600 |
| November 18, 2025 | 4 | 3.85 | 3.85 | 4 | 3.85 | 106,000 |
| November 17, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 4.02 | 55,000 |
| November 14, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.16 | 123,000 |
| November 13, 2025 | 4.39 | 4.22 | 4.22 | 4.39 | 4.2 | 56,600 |
| November 12, 2025 | 4.94 | 4.39 | 4.39 | 4.94 | 4.2 | 532,200 |
| November 11, 2025 | 3.9 | 4.96 | 4.96 | 5.5 | 3.9 | 1.37M |
| November 10, 2025 | 3.81 | 3.9 | 3.9 | 3.96 | 3.8 | 73,000 |
| November 07, 2025 | 4 | 3.98 | 3.98 | 4.15 | 3.8 | 113,000 |
| November 06, 2025 | 4.15 | 3.95 | 3.95 | 4.15 | 3.78 | 406,200 |
| November 05, 2025 | 4.5 | 4.14 | 4.14 | 4.5 | 4.02 | 192,000 |
| November 04, 2025 | 4.9 | 4.5 | 4.5 | 4.91 | 4.4 | 474,450 |
| November 03, 2025 | 5.3 | 5.08 | 5.08 | 5.3 | 4.98 | 72,000 |
| October 31, 2025 | 5 | 5.02 | 5.02 | 5.09 | 5 | 55,280 |
| October 30, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.05 | 240,000 |
| October 28, 2025 | 5.7 | 5.4 | 5.4 | 5.7 | 5.2 | 169,000 |
| October 27, 2025 | 5.74 | 5.7 | 5.7 | 5.97 | 5.7 | 195,000 |
| October 26, 2025 | 5.74 | 5.7 | 5.7 | 5.97 | 5.7 | 195,000 |
| October 24, 2025 | 6.12 | 5.74 | 5.74 | 6.12 | 5.74 | 91,000 |
| October 23, 2025 | 6.12 | 6.14 | 6.14 | 6.2 | 6.11 | 58,000 |
| October 22, 2025 | 5.8 | 6.2 | 6.2 | 6.26 | 5.8 | 94,000 |
| October 21, 2025 | 6.25 | 6.01 | 6.01 | 6.28 | 6.01 | 175,000 |
| October 20, 2025 | 6.56 | 6.3 | 6.3 | 6.63 | 6.29 | 53,000 |
| October 17, 2025 | 6.48 | 6.53 | 6.55 | 6.6 | 6.13 | 167,000 |
| October 16, 2025 | 6.25 | 6.48 | 6.48 | 6.69 | 6.2 | 151,000 |
| October 15, 2025 | 6.1 | 6.48 | 6.48 | 6.69 | 6.1 | 129,000 |
| October 14, 2025 | 6.49 | 6.1 | 6.1 | 6.49 | 6.1 | 118,000 |
| October 13, 2025 | 6.8 | 6.49 | 6.49 | 6.8 | 6.11 | 225,000 |
| October 10, 2025 | 6.95 | 7.09 | 7.09 | 7.14 | 6.83 | 96,000 |
| October 09, 2025 | 6.8 | 6.95 | 6.95 | 7.19 | 6.65 | 192,000 |
| October 08, 2025 | 7.26 | 6.88 | 6.88 | 7.26 | 6.82 | 292,000 |
| October 06, 2025 | 7.55 | 7.26 | 7.26 | 7.55 | 7.16 | 334,000 |
| October 03, 2025 | 6.79 | 7.55 | 7.55 | 8.29 | 6.77 | 1.4M |
| October 02, 2025 | 6.64 | 6.76 | 6.76 | 7.24 | 6.64 | 356,000 |
| September 30, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.47 | 92,000 |
| September 29, 2025 | 6.67 | 6.69 | 6.69 | 6.7 | 6.5 | 102,000 |
| September 26, 2025 | 6.91 | 6.66 | 6.66 | 6.91 | 6.53 | 221,000 |
| September 25, 2025 | 6.88 | 6.91 | 6.91 | 7 | 6.7 | 256,400 |
| September 24, 2025 | 7.09 | 6.88 | 6.88 | 7.09 | 6.58 | 218,000 |
| September 23, 2025 | 7.28 | 7.1 | 7.1 | 7.28 | 6.71 | 308,000 |
| September 22, 2025 | 8.05 | 7.27 | 7.27 | 8.05 | 7.18 | 249,000 |
| September 19, 2025 | 8.3 | 7.7 | 7.7 | 8.3 | 7.66 | 271,800 |
| September 18, 2025 | 8.41 | 8.04 | 8.04 | 8.41 | 7.96 | 267,000 |
| September 17, 2025 | 8.28 | 8.41 | 8.41 | 8.47 | 8.13 | 283,580 |
| September 16, 2025 | 8.5 | 8.13 | 8.13 | 8.5 | 7.96 | 461,000 |
| September 15, 2025 | 8.78 | 8.5 | 8.5 | 8.78 | 8.5 | 319,590 |
| September 12, 2025 | 8.85 | 8.94 | 8.94 | 9.2 | 8.85 | 227,600 |
| September 11, 2025 | 9.3 | 8.87 | 8.87 | 9.3 | 8.8 | 166,700 |
| September 10, 2025 | 8.86 | 8.85 | 8.85 | 9 | 8.78 | 250,000 |