2.92
-0.03(-1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.95 | 36,400 |
| December 03, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 2.97 | 56,400 |
| December 02, 2025 | 3 | 3.06 | 3.06 | 3.06 | 3 | 36,000 |
| December 01, 2025 | 2.98 | 3 | 3 | 3 | 2.98 | 36,000 |
| November 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 23,100 |
| November 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 14,000 |
| November 26, 2025 | 2.97 | 3.03 | 3.03 | 3.03 | 2.97 | 32,500 |
| November 25, 2025 | 2.99 | 3.03 | 3.03 | 3.03 | 2.98 | 24,000 |
| November 24, 2025 | 2.95 | 3.05 | 3.05 | 3.08 | 2.93 | 80,000 |
| November 21, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 2.99 | 466,000 |
| November 20, 2025 | 3 | 3.07 | 3.07 | 3.3 | 2.89 | 59,000 |
| November 19, 2025 | 3.06 | 3.01 | 3.01 | 3.1 | 3.01 | 62,000 |
| November 18, 2025 | 2.96 | 3.18 | 3.18 | 3.19 | 2.96 | 144,698 |
| November 17, 2025 | 3.08 | 3 | 3 | 3.2 | 2.93 | 80,500 |
| November 14, 2025 | 2.58 | 3 | 3 | 3.2 | 2.58 | 74,500 |
| November 13, 2025 | 3.04 | 2.52 | 2.52 | 3.1 | 2.5 | 240,900 |
| November 12, 2025 | 2.54 | 2.9 | 2.9 | 2.9 | 2.54 | 42,000 |
| November 11, 2025 | 2.62 | 2.54 | 2.54 | 2.72 | 2.51 | 99,350 |
| November 10, 2025 | 2.7 | 2.74 | 2.74 | 2.78 | 2.6 | 139,020 |
| November 07, 2025 | 2.73 | 2.7 | 2.7 | 2.76 | 2.7 | 78,070 |
| November 06, 2025 | 2.8 | 3.2 | 3.2 | 3.2 | 2.7 | 118,000 |
| November 05, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.79 | 56,000 |
| November 04, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 16,500 |
| November 03, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 38,600 |
| October 31, 2025 | 2.91 | 2.95 | 2.95 | 3.19 | 2.9 | 56,000 |
| October 30, 2025 | 2.9 | 2.9 | 2.9 | 2.91 | 2.9 | 50,000 |
| October 28, 2025 | 3 | 2.9 | 2.9 | 3 | 2.9 | 10,000 |
| October 27, 2025 | 3.2 | 2.98 | 2.98 | 3.2 | 2.98 | 10,000 |
| October 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0 |
| October 24, 2025 | 2.99 | 3 | 3 | 3 | 2.98 | 8,510 |
| October 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 8,510 |
| October 22, 2025 | 3.16 | 3.14 | 3.14 | 3.16 | 3 | 6,000 |
| October 21, 2025 | 2.7 | 3.1 | 3.1 | 3.1 | 2.52 | 79,250 |
| October 20, 2025 | 3 | 2.8 | 2.8 | 3 | 2.8 | 91,875 |
| October 17, 2025 | 3.1 | 3 | 3 | 3.1 | 3 | 80,000 |
| October 16, 2025 | 2.6 | 2.99 | 2.99 | 3 | 2.4 | 86,000 |
| October 15, 2025 | 2.89 | 2.88 | 2.88 | 2.89 | 2.88 | 80,000 |
| October 14, 2025 | 3 | 3 | 3 | 3 | 3 | 6,200 |
| October 13, 2025 | 3.1 | 3 | 3 | 3.1 | 3 | 18,600 |
| October 10, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| October 09, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 102,110 |
| October 08, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0 |
| October 06, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0 |
| October 03, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 40,000 |
| October 02, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0 |
| September 30, 2025 | 2.9 | 2.95 | 2.95 | 2.99 | 2.9 | 36,000 |
| September 29, 2025 | 3.1 | 2.99 | 2.99 | 3.11 | 2.99 | 51,760 |
| September 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2,000 |
| September 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| September 24, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 26,000 |
| September 23, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| September 22, 2025 | 3.01 | 3 | 3 | 3.01 | 3 | 11,500 |
| September 19, 2025 | 3.03 | 3 | 3 | 3.03 | 2.99 | 50,500 |
| September 18, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| September 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 4,300 |
| September 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10,000 |
| September 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
| September 12, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.28 | 13,500 |
| September 11, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 500 |
| September 10, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 12,000 |