3.39
+0.1(+3.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.14 | 3.39 | 3.39 | 3.4 | 3.14 | 11.48M |
| January 13, 2026 | 3.27 | 3.29 | 3.29 | 3.38 | 3.06 | 440,000 |
| January 12, 2026 | 2.7 | 3.27 | 3.27 | 3.27 | 2.7 | 1.63M |
| January 09, 2026 | 2.67 | 2.75 | 2.75 | 2.75 | 2.65 | 1.16M |
| January 08, 2026 | 2.67 | 2.7 | 2.7 | 2.72 | 2.67 | 270,000 |
| January 07, 2026 | 2.67 | 2.7 | 2.7 | 2.72 | 2.65 | 244,000 |
| January 06, 2026 | 2.71 | 2.68 | 2.68 | 2.76 | 2.65 | 3.22M |
| January 05, 2026 | 2.71 | 2.77 | 2.77 | 2.79 | 2.68 | 572,000 |
| January 02, 2026 | 2.68 | 2.74 | 2.74 | 2.84 | 2.68 | 304,000 |
| December 31, 2025 | 2.75 | 2.84 | 2.84 | 2.84 | 2.75 | 366,000 |
| December 30, 2025 | 2.72 | 2.79 | 2.79 | 2.79 | 2.69 | 2.01M |
| December 29, 2025 | 2.69 | 2.74 | 2.74 | 2.8 | 2.63 | 1.11M |
| December 24, 2025 | 3.05 | 2.67 | 2.67 | 3.05 | 2.67 | 1.54M |
| December 23, 2025 | 2.91 | 3.05 | 3.05 | 3.06 | 2.91 | 1.87M |
| December 22, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.82 | 984,000 |
| December 19, 2025 | 2.8 | 3.04 | 3.04 | 3.1 | 2.76 | 1.45M |
| December 18, 2025 | 2.92 | 2.83 | 2.83 | 2.95 | 2.74 | 696,000 |
| December 17, 2025 | 2.93 | 2.94 | 2.94 | 3.07 | 2.7 | 758,000 |
| December 16, 2025 | 3.07 | 2.99 | 2.99 | 3.08 | 2.8 | 456,000 |
| December 15, 2025 | 2.8 | 2.92 | 2.92 | 3 | 2.75 | 1.45M |
| December 12, 2025 | 2.6 | 2.89 | 2.89 | 2.89 | 2.56 | 2.01M |
| December 11, 2025 | 2.6 | 2.55 | 2.55 | 2.61 | 2.47 | 2.78M |
| December 10, 2025 | 2.8 | 2.63 | 2.63 | 2.91 | 2.56 | 1.28M |
| December 09, 2025 | 2.75 | 2.83 | 2.83 | 2.88 | 2.75 | 1.97M |
| December 08, 2025 | 2.8 | 2.8 | 2.8 | 2.86 | 2.74 | 640,000 |
| December 05, 2025 | 2.7 | 2.85 | 2.85 | 2.85 | 2.62 | 2.01M |
| December 04, 2025 | 2.71 | 2.73 | 2.73 | 2.73 | 2.63 | 546,000 |
| December 03, 2025 | 2.75 | 2.72 | 2.72 | 2.8 | 2.63 | 1.53M |
| December 02, 2025 | 2.85 | 2.72 | 2.72 | 2.86 | 2.72 | 874,000 |
| December 01, 2025 | 2.95 | 2.87 | 2.87 | 3.15 | 2.87 | 528,000 |
| November 28, 2025 | 2.95 | 2.99 | 2.99 | 3 | 2.86 | 2.01M |
| November 27, 2025 | 3.02 | 2.93 | 2.93 | 3.11 | 2.92 | 692,000 |
| November 26, 2025 | 3 | 3.06 | 3.06 | 3.15 | 3 | 670,000 |
| November 25, 2025 | 3 | 3.07 | 3.07 | 3.12 | 2.95 | 1.05M |
| November 24, 2025 | 3 | 3.06 | 3.06 | 3.18 | 3 | 546,000 |
| November 21, 2025 | 2.93 | 3.03 | 3.03 | 3.04 | 2.9 | 1.23M |
| November 20, 2025 | 3.05 | 2.92 | 2.92 | 3.09 | 2.86 | 1.24M |
| November 19, 2025 | 3.2 | 3.13 | 3.13 | 3.25 | 3.01 | 2.84M |
| November 18, 2025 | 2.95 | 3.2 | 3.2 | 3.26 | 2.93 | 1.76M |
| November 17, 2025 | 3 | 3 | 3 | 3.01 | 2.91 | 1.13M |
| November 14, 2025 | 3 | 3.05 | 3.05 | 3.05 | 2.9 | 1.44M |
| November 13, 2025 | 3 | 3 | 3 | 3.03 | 2.9 | 1.1M |
| November 12, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 2.97 | 1.16M |
| November 11, 2025 | 3.06 | 3.04 | 3.04 | 3.09 | 3.03 | 1.05M |
| November 10, 2025 | 3.08 | 3.06 | 3.06 | 3.15 | 3.04 | 984,000 |
| November 07, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3 | 1.06M |
| November 06, 2025 | 3.08 | 3.08 | 3.08 | 3.13 | 3.01 | 1.04M |
| November 05, 2025 | 3.08 | 3.09 | 3.09 | 3.14 | 3.04 | 1.04M |
| November 04, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.01 | 1.04M |
| November 03, 2025 | 3.1 | 3.1 | 3.1 | 3.14 | 3.06 | 1.07M |
| October 31, 2025 | 3.05 | 3.1 | 3.1 | 3.11 | 3.05 | 1.05M |
| October 30, 2025 | 3.08 | 3.08 | 3.08 | 3.11 | 3.04 | 1.05M |
| October 28, 2025 | 3.1 | 3.12 | 3.12 | 3.18 | 3.09 | 988,000 |
| October 27, 2025 | 3.16 | 3.18 | 3.18 | 3.21 | 3.11 | 1.07M |
| October 24, 2025 | 3.09 | 3.15 | 3.15 | 3.19 | 3.05 | 1.09M |
| October 23, 2025 | 3.08 | 3.14 | 3.14 | 3.2 | 3.08 | 986,000 |
| October 22, 2025 | 3.09 | 3.13 | 3.13 | 3.27 | 3.06 | 1.06M |
| October 21, 2025 | 3.09 | 3.11 | 3.11 | 3.12 | 3.05 | 990,000 |
| October 20, 2025 | 3.13 | 3.09 | 3.09 | 3.19 | 3.05 | 1.04M |
| October 17, 2025 | 3.13 | 3.15 | 3.15 | 3.18 | 3.02 | 1.05M |