3.55
+0.34(+10.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3.22 | 3.21 | 3.21 | 3.23 | 3.21 | 40,000 |
| January 12, 2026 | 3.06 | 3.22 | 3.22 | 3.28 | 3.06 | 82,000 |
| January 09, 2026 | 3.05 | 3.07 | 3.07 | 3.19 | 3.04 | 61,000 |
| January 08, 2026 | 3.09 | 3.05 | 3.05 | 3.09 | 3.05 | 17,000 |
| January 07, 2026 | 3.19 | 3.08 | 3.08 | 3.19 | 3 | 82,000 |
| January 06, 2026 | 3.01 | 3.19 | 3.19 | 3.4 | 3.01 | 263,000 |
| January 05, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 3 | 35,000 |
| January 02, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3 | 67,000 |
| December 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 12,000 |
| December 30, 2025 | 2.94 | 3.08 | 3.08 | 3.19 | 2.94 | 125,000 |
| December 29, 2025 | 2.8 | 2.94 | 2.94 | 2.94 | 2.8 | 43,000 |
| December 24, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.8 | 3,000 |
| December 23, 2025 | 2.79 | 2.9 | 2.9 | 2.92 | 2.75 | 96,400 |
| December 22, 2025 | 3.07 | 2.79 | 2.79 | 3.07 | 2.79 | 172,000 |
| December 19, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.07 | 61,000 |
| December 18, 2025 | 3 | 3.01 | 3.01 | 3.02 | 2.96 | 25,000 |
| December 17, 2025 | 3 | 3 | 3 | 3 | 3 | 13,000 |
| December 16, 2025 | 3 | 3 | 3 | 3 | 2.92 | 36,000 |
| December 15, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| December 12, 2025 | 2.97 | 3.1 | 3.1 | 3.33 | 2.97 | 138,000 |
| December 11, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.94 | 66,000 |
| December 10, 2025 | 3.2 | 3.06 | 3.06 | 3.2 | 3.05 | 29,200 |
| December 09, 2025 | 3.4 | 3.2 | 3.2 | 3.4 | 3.2 | 35,000 |
| December 08, 2025 | 3.5 | 3.49 | 3.49 | 3.5 | 3.49 | 1,000 |
| December 05, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0 |
| 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 |