3.20
+0.06(+1.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.23 | 3.14 | 3.14 | 3.23 | 3.13 | 25,000 |
| December 03, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.14 | 34,000 |
| December 02, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.15 | 29,000 |
| December 01, 2025 | 3.18 | 3.25 | 3.25 | 3.28 | 3.15 | 15,000 |
| November 28, 2025 | 3.17 | 3.18 | 3.18 | 3.18 | 3.11 | 128,000 |
| November 27, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | 4,000 |
| November 26, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 20,000 |
| November 25, 2025 | 3.13 | 3.06 | 3.06 | 3.18 | 3.06 | 219,000 |
| November 24, 2025 | 3.07 | 3.19 | 3.19 | 3.19 | 3.07 | 115,000 |
| November 21, 2025 | 3.22 | 3.18 | 3.18 | 3.22 | 3.05 | 56,000 |
| November 20, 2025 | 3.24 | 3.19 | 3.19 | 3.24 | 3.12 | 58,000 |
| November 19, 2025 | 3.18 | 3.16 | 3.16 | 3.22 | 3.05 | 173,000 |
| November 18, 2025 | 3.17 | 3.25 | 3.25 | 3.25 | 3.17 | 51,000 |
| November 17, 2025 | 3.2 | 3.26 | 3.26 | 3.26 | 3.2 | 32,000 |
| November 14, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.26 | 30,000 |
| November 13, 2025 | 3.12 | 3.29 | 3.29 | 3.3 | 3.09 | 219,000 |
| November 12, 2025 | 3.3 | 3.19 | 3.19 | 3.3 | 3.19 | 384,000 |
| November 11, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.26 | 26,000 |
| November 10, 2025 | 3.29 | 3.27 | 3.27 | 3.31 | 3.24 | 117,000 |
| November 07, 2025 | 3.27 | 3.28 | 3.28 | 3.28 | 3.22 | 173,000 |
| November 06, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 38,000 |
| November 05, 2025 | 3.17 | 3.22 | 3.22 | 3.27 | 3.17 | 49,000 |
| November 04, 2025 | 3.34 | 3.27 | 3.27 | 3.34 | 3.13 | 218,000 |
| November 03, 2025 | 3.3 | 3.31 | 3.31 | 3.31 | 3.3 | 48,000 |
| October 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 17,000 |
| October 30, 2025 | 3.29 | 3.35 | 3.35 | 3.35 | 3.2 | 405,000 |
| October 28, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.22 | 83,000 |
| October 27, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.26 | 192,000 |
| October 24, 2025 | 3.21 | 3.18 | 3.18 | 3.26 | 3.17 | 127,000 |
| October 23, 2025 | 3.2 | 3.29 | 3.29 | 3.32 | 3.19 | 327,000 |
| October 22, 2025 | 3.02 | 3.2 | 3.2 | 3.22 | 3.02 | 215,000 |
| October 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | 47,000 |
| October 20, 2025 | 3.12 | 3.11 | 3.11 | 3.12 | 3.11 | 3,000 |
| October 17, 2025 | 3.11 | 3.04 | 3.04 | 3.14 | 2.98 | 155,000 |
| October 16, 2025 | 3.15 | 3.14 | 3.14 | 3.2 | 3.1 | 130,000 |
| October 15, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.11 | 14,000 |
| October 14, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.12 | 40,000 |
| October 13, 2025 | 3.22 | 3.13 | 3.13 | 3.22 | 3.12 | 70,000 |
| October 10, 2025 | 3.18 | 3.23 | 3.23 | 3.23 | 3.14 | 30,000 |
| October 09, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.15 | 171,000 |
| October 08, 2025 | 3.02 | 3.18 | 3.18 | 3.18 | 3.02 | 752,000 |
| October 06, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3.02 | 281,000 |
| October 03, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 2.99 | 220,000 |
| October 02, 2025 | 3.08 | 3.05 | 3.05 | 3.14 | 3.03 | 723,000 |
| September 30, 2025 | 3.08 | 3.09 | 3.09 | 3.1 | 3.07 | 162,000 |
| September 29, 2025 | 3.21 | 3.17 | 3.17 | 3.21 | 3.02 | 50,000 |
| September 26, 2025 | 3.34 | 3.19 | 3.19 | 3.34 | 3.19 | 54,000 |
| September 25, 2025 | 3.26 | 3.24 | 3.21 | 3.26 | 3.15 | 91,000 |
| September 24, 2025 | 3.28 | 3.33 | 3.3 | 3.33 | 3.28 | 122,000 |
| September 23, 2025 | 3.3 | 3.28 | 3.25 | 3.31 | 3.28 | 241,000 |
| September 22, 2025 | 3.3 | 3.28 | 3.25 | 3.3 | 3.27 | 149,000 |
| September 19, 2025 | 3.18 | 3.25 | 3.22 | 3.25 | 3.16 | 131,000 |
| September 18, 2025 | 3.18 | 3.17 | 3.14 | 3.21 | 3.16 | 420,000 |
| September 17, 2025 | 3.07 | 3.13 | 3.1 | 3.13 | 3.07 | 117,000 |
| September 16, 2025 | 3.1 | 3.07 | 3.04 | 3.14 | 3 | 190,000 |
| September 15, 2025 | 3.06 | 3.13 | 3.1 | 3.14 | 3.05 | 136,000 |
| September 12, 2025 | 2.94 | 3.04 | 3.01 | 3.04 | 2.94 | 51,000 |
| September 11, 2025 | 2.95 | 2.95 | 2.92 | 2.95 | 2.89 | 84,000 |
| September 10, 2025 | 3.02 | 3 | 2.97 | 3.02 | 3 | 88,000 |
| September 09, 2025 | 2.96 | 2.98 | 2.95 | 3.01 | 2.96 | 30,000 |