3.14
+0.07(+2.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.1 | 746,000 |
| January 13, 2026 | 3.09 | 3.07 | 3.07 | 3.09 | 3 | 60,000 |
| January 12, 2026 | 3.01 | 3.05 | 3.05 | 3.08 | 3 | 174,000 |
| January 09, 2026 | 3.2 | 3.07 | 3.07 | 3.2 | 3.07 | 26,000 |
| January 08, 2026 | 3.11 | 3.05 | 3.05 | 3.19 | 3.05 | 288,000 |
| January 07, 2026 | 2.86 | 3.15 | 3.15 | 3.2 | 2.85 | 2.1M |
| January 06, 2026 | 2.86 | 3.07 | 3.07 | 3.1 | 2.85 | 1.8M |
| January 05, 2026 | 3.06 | 3 | 3 | 3.06 | 2.85 | 2.46M |
| January 02, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 3 | 98,000 |
| December 31, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| December 30, 2025 | 3.2 | 3.18 | 3.18 | 3.21 | 3 | 182,000 |
| December 29, 2025 | 2.92 | 3.16 | 3.16 | 3.2 | 2.92 | 504,000 |
| December 24, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.85 | 34,000 |
| December 23, 2025 | 2.54 | 2.85 | 2.85 | 2.85 | 2.54 | 774,000 |
| December 22, 2025 | 2.31 | 2.53 | 2.53 | 2.65 | 2.31 | 1.05M |
| December 19, 2025 | 2.18 | 2.43 | 2.43 | 2.6 | 2.18 | 110,000 |
| December 18, 2025 | 2.18 | 2.18 | 2.18 | 2.19 | 2.18 | 24,000 |
| December 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 6,000 |
| December 16, 2025 | 2.06 | 2.18 | 2.18 | 2.18 | 2.06 | 46,000 |
| December 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| December 12, 2025 | 2.18 | 2.05 | 2.05 | 2.18 | 2.03 | 24,000 |
| December 11, 2025 | 2.09 | 2.18 | 2.18 | 2.18 | 2.09 | 58,000 |
| December 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 18,000 |
| December 09, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0 |
| December 08, 2025 | 2.07 | 2.08 | 2.08 | 2.08 | 2.07 | 36,000 |
| December 05, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 |
| December 04, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 |
| December 03, 2025 | 2 | 2.02 | 2.02 | 2.02 | 2 | 74,000 |
| December 02, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 8,000 |
| December 01, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.04 | 20,000 |
| November 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 27, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2,000 |
| November 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 |
| November 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 20,000 |
| November 21, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 88,000 |
| November 20, 2025 | 2 | 2 | 2 | 2 | 1.99 | 322,000 |
| November 19, 2025 | 2 | 2.02 | 2.02 | 2.02 | 1.99 | 134,000 |
| November 18, 2025 | 2 | 2 | 2 | 2 | 2 | 12,000 |
| November 17, 2025 | 2 | 2 | 2 | 2 | 2 | 34,000 |
| November 14, 2025 | 2 | 2 | 2 | 2.02 | 2 | 94,000 |
| November 13, 2025 | 1.94 | 1.88 | 1.88 | 1.94 | 1.88 | 4,000 |
| November 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0 |
| November 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0 |
| November 10, 2025 | 1.96 | 1.97 | 1.97 | 1.97 | 1.96 | 44,000 |
| November 07, 2025 | 1.89 | 1.91 | 1.91 | 1.91 | 1.88 | 108,000 |
| November 06, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| November 05, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| November 04, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| November 03, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4,000 |
| October 31, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 |
| October 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1 |
| October 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
| October 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 9 |
| October 24, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
| October 23, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 40 |
| October 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
| October 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
| October 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |
| October 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0 |