2.92
+0.07(+2.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 3.1 | 3.13 | 3.13 | 3.17 | 3.1 | 986,000 |
| October 15, 2025 | 3.3 | 3.13 | 3.13 | 3.35 | 3.07 | 1.07M |
| October 14, 2025 | 3.13 | 3.28 | 3.28 | 3.28 | 3.03 | 1.32M |
| October 13, 2025 | 3.15 | 3.08 | 3.08 | 3.19 | 2.93 | 1.09M |
| October 10, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.13 | 1.01M |
| October 09, 2025 | 3.21 | 3.16 | 3.16 | 3.33 | 3.15 | 992,000 |
| October 08, 2025 | 3.19 | 3.39 | 3.39 | 3.4 | 3.18 | 1.07M |
| October 03, 2025 | 3.15 | 3.19 | 3.19 | 3.29 | 3.15 | 938,000 |
| October 02, 2025 | 3.17 | 3.15 | 3.15 | 3.38 | 3.14 | 955,563 |
| September 30, 2025 | 3.11 | 3.28 | 3.28 | 3.28 | 3.05 | 642,000 |
| September 29, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.05 | 342,000 |
| September 26, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.1 | 3.46M |
| September 25, 2025 | 3.18 | 3.17 | 3.17 | 3.25 | 3.12 | 380,000 |
| September 24, 2025 | 3.16 | 3.2 | 3.2 | 3.24 | 3.15 | 526,000 |
| September 23, 2025 | 3.16 | 3.21 | 3.21 | 3.22 | 3.12 | 404,000 |
| September 22, 2025 | 3.22 | 3.2 | 3.2 | 3.25 | 3.1 | 124,000 |
| September 19, 2025 | 3.16 | 3.34 | 3.34 | 3.45 | 3.16 | 622,000 |
| September 18, 2025 | 3.2 | 3.19 | 3.19 | 3.28 | 3.18 | 432,000 |
| September 17, 2025 | 3.21 | 3.25 | 3.25 | 3.26 | 3.21 | 380,000 |
| September 16, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.19 | 328,000 |
| September 15, 2025 | 3.19 | 3.25 | 3.25 | 3.27 | 3.12 | 408,000 |
| September 12, 2025 | 3.18 | 3.24 | 3.24 | 3.28 | 3.18 | 624,000 |
| September 11, 2025 | 3.15 | 3.23 | 3.23 | 3.26 | 3.15 | 100,000 |
| September 10, 2025 | 3.15 | 3.22 | 3.22 | 3.27 | 3.15 | 34,000 |
| September 09, 2025 | 3.18 | 3.21 | 3.21 | 3.22 | 3.02 | 430,000 |
| September 08, 2025 | 3.41 | 3.2 | 3.2 | 3.68 | 3.18 | 292,000 |
| September 05, 2025 | 3.24 | 3.43 | 3.43 | 3.43 | 3.18 | 190,000 |
| September 04, 2025 | 3.15 | 3.27 | 3.27 | 3.38 | 3.07 | 214,000 |
| September 03, 2025 | 3.21 | 3.19 | 3.19 | 3.25 | 3.18 | 22,000 |
| September 02, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.15 | 42,000 |
| September 01, 2025 | 3.22 | 3.19 | 3.19 | 3.33 | 3.15 | 96,000 |
| August 29, 2025 | 3.16 | 3.28 | 3.28 | 3.28 | 3.16 | 538,000 |
| August 28, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.2 | 322,000 |
| August 27, 2025 | 3.24 | 3.2 | 3.2 | 3.29 | 3.2 | 1.01M |
| August 26, 2025 | 3.31 | 3.3 | 3.3 | 3.38 | 3.23 | 1.19M |
| August 25, 2025 | 3.33 | 3.34 | 3.34 | 3.4 | 3.22 | 986,000 |