5.42
-0.27(-4.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 2.97 | 2.95 | 2.95 | 2.97 | 2.95 | 160,000 |
| February 12, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.95 | 174,000 |
| February 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
| February 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
| February 07, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
| February 06, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.9 | 14,000 |
| February 05, 2025 | 3.02 | 2.96 | 2.9 | 3.02 | 2.96 | 14,000 |
| February 04, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0 |
| February 03, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0 |
| January 28, 2025 | 2.93 | 2.93 | 2.87 | 2.93 | 2.93 | 6,000 |
| January 27, 2025 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | 0 |
| January 24, 2025 | 2.93 | 2.93 | 2.87 | 2.93 | 2.93 | 20,000 |
| January 23, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0 |
| January 22, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0 |
| January 21, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0 |
| January 20, 2025 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0 |
| January 17, 2025 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | 44,000 |
| January 16, 2025 | 2.84 | 2.86 | 2.8 | 2.86 | 2.84 | 30,000 |
| January 15, 2025 | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0 |
| January 14, 2025 | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0 |
| January 13, 2025 | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0 |
| January 10, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | 0 |
| January 09, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | 0 |
| January 08, 2025 | 2.8 | 2.88 | 2.82 | 2.88 | 2.8 | 102,000 |
| January 07, 2025 | 2.8 | 2.8 | 2.79 | 2.8 | 2.8 | 0 |
| January 06, 2025 | 2.72 | 2.71 | 2.66 | 2.72 | 2.71 | 60,000 |
| January 03, 2025 | 2.73 | 2.73 | 2.68 | 2.73 | 2.72 | 36,000 |
| January 02, 2025 | 2.78 | 2.72 | 2.67 | 2.78 | 2.72 | 38,000 |
| December 31, 2024 | 2.78 | 2.78 | 2.73 | 2.78 | 2.78 | 10,000 |
| December 30, 2024 | 2.68 | 2.68 | 2.67 | 2.68 | 2.68 | 0 |
| December 27, 2024 | 2.66 | 2.66 | 2.61 | 2.66 | 2.65 | 32,000 |
| December 24, 2024 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | 0 |
| December 23, 2024 | 2.66 | 2.66 | 2.65 | 2.66 | 2.66 | 0 |
| December 20, 2024 | 2.6 | 2.61 | 2.56 | 2.61 | 2.6 | 2,000 |
| December 19, 2024 | 2.83 | 2.83 | 2.77 | 2.83 | 2.83 | 10,000 |
| December 18, 2024 | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | 0 |
| December 17, 2024 | 2.9 | 2.9 | 2.89 | 2.9 | 2.9 | 0 |
| December 16, 2024 | 2.69 | 2.9 | 2.84 | 2.9 | 2.69 | 10,000 |
| December 13, 2024 | 2.61 | 2.68 | 2.63 | 2.68 | 2.61 | 5,290 |
| December 12, 2024 | 2.63 | 2.7 | 2.65 | 2.7 | 2.6 | 36,000 |
| December 11, 2024 | 2.64 | 2.63 | 2.58 | 2.64 | 2.63 | 40,000 |
| December 10, 2024 | 2.61 | 2.63 | 2.58 | 2.66 | 2.61 | 160,000 |
| December 09, 2024 | 2.8 | 2.71 | 2.66 | 2.8 | 2.62 | 42,000 |
| December 06, 2024 | 2.88 | 2.76 | 2.71 | 2.89 | 2.74 | 248,000 |
| December 05, 2024 | 2.71 | 2.79 | 2.74 | 2.81 | 2.7 | 188,000 |
| December 04, 2024 | 2.5 | 2.67 | 2.62 | 2.76 | 2.49 | 266,000 |
| December 03, 2024 | 2.42 | 2.46 | 2.41 | 2.5 | 2.42 | 208,000 |
| December 02, 2024 | 2.36 | 2.42 | 2.37 | 2.43 | 2.36 | 134,000 |
| November 29, 2024 | 2.33 | 2.35 | 2.3 | 2.36 | 2.33 | 28,000 |
| November 28, 2024 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | 0 |
| November 27, 2024 | 2.31 | 2.32 | 2.27 | 2.32 | 2.31 | 10,000 |
| November 26, 2024 | 2.4 | 2.4 | 2.35 | 2.4 | 2.3 | 62,000 |
| November 25, 2024 | 2.31 | 2.46 | 2.41 | 2.46 | 2.31 | 126,000 |
| November 22, 2024 | 2.39 | 2.38 | 2.33 | 2.4 | 2.38 | 220,000 |
| November 21, 2024 | 2.43 | 2.33 | 2.28 | 2.43 | 2.33 | 288,000 |
| November 20, 2024 | 2.25 | 2.4 | 2.35 | 2.4 | 2.25 | 550,000 |
| November 19, 2024 | 2.18 | 2.27 | 2.23 | 2.28 | 2.18 | 198,000 |
| November 18, 2024 | 2.1 | 2.12 | 2.08 | 2.13 | 2.08 | 200,000 |
| November 15, 2024 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0 |
| November 14, 2024 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0 |